Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 77.48 | 79.99 | 77.45 | 78.07 | 71,273 | +2.28(+3.01%) |
Oct 30, 2018 | 75.45 | 76.60 | 74.04 | 75.79 | 119,229 | +1.11(+1.49%) |
Oct 29, 2018 | 77.22 | 78.07 | 73.81 | 74.68 | 99,370 | -2.49(-3.23%) |
Oct 26, 2018 | 77.03 | 78.30 | 76.53 | 77.17 | 193,300 | -1.14(-1.46%) |
Oct 25, 2018 | 78.20 | 79.57 | 75.92 | 78.31 | 75,106 | +0.65(+0.84%) |
Oct 24, 2018 | 82.91 | 83.37 | 77.48 | 77.66 | 67,877 | -5.47(-6.58%) |
Oct 23, 2018 | 82.55 | 83.45 | 81.56 | 83.13 | 41,271 | -0.10(-0.12%) |
Oct 22, 2018 | 83.94 | 84.24 | 83.01 | 83.23 | 38,614 | -0.47(-0.56%) |
Oct 19, 2018 | 84.18 | 84.93 | 83.12 | 83.70 | 48,300 | -0.50(-0.59%) |
Oct 18, 2018 | 84.63 | 85.18 | 83.28 | 84.20 | 41,934 | -0.79(-0.93%) |
Oct 17, 2018 | 84.78 | 85.31 | 82.95 | 84.99 | 72,115 | +0.20(+0.24%) |
Oct 16, 2018 | 83.31 | 85.49 | 82.70 | 84.79 | 67,732 | +2.23(+2.70%) |
Oct 15, 2018 | 82.32 | 83.19 | 81.27 | 82.56 | 42,236 | +0.14(+0.17%) |
Oct 12, 2018 | 83.42 | 84.00 | 80.85 | 82.42 | 66,400 | +0.20(+0.24%) |
Oct 11, 2018 | 81.89 | 83.76 | 80.73 | 82.22 | 95,030 | -0.66(-0.80%) |
Oct 10, 2018 | 84.23 | 84.57 | 82.50 | 82.88 | 108,757 | -1.41(-1.67%) |
Oct 09, 2018 | 84.21 | 85.50 | 84.15 | 84.29 | 49,589 | +0.04(+0.05%) |
Oct 08, 2018 | 84.02 | 84.34 | 82.40 | 84.25 | 100,999 | +0.50(+0.60%) |
Oct 05, 2018 | 83.33 | 84.52 | 82.46 | 83.75 | 117,200 | +0.50(+0.60%) |
Oct 04, 2018 | 82.65 | 85.60 | 82.61 | 83.25 | 83,528 | +0.25(+0.30%) |
Oct 03, 2018 | 83.79 | 83.79 | 82.62 | 83.00 | 81,418 | -0.49(-0.59%) |
Oct 02, 2018 | 84.61 | 84.90 | 83.00 | 83.49 | 55,837 | -1.12(-1.32%) |
Oct 01, 2018 | 87.30 | 87.30 | 84.00 | 84.61 | 45,700 | -2.09(-2.41%) |
Sep 28, 2018 | 84.95 | 86.75 | 84.06 | 86.70 | 70,900 | +1.50(+1.76%) |
Sep 27, 2018 | 84.15 | 85.95 | 84.15 | 85.20 | 64,493 | +0.90(+1.07%) |
Sep 26, 2018 | 87.80 | 88.88 | 84.05 | 84.30 | 119,473 | -3.70(-4.20%) |
Sep 25, 2018 | 89.75 | 89.90 | 87.85 | 88.00 | 58,027 | -1.20(-1.35%) |
Sep 24, 2018 | 89.80 | 90.65 | 88.95 | 89.20 | 65,424 | -0.55(-0.61%) |
Sep 21, 2018 | 89.30 | 89.85 | 87.75 | 89.75 | 228,900 | +0.40(+0.45%) |
Sep 20, 2018 | 90.55 | 91.85 | 88.80 | 89.35 | 45,291 | -0.80(-0.89%) |
Sep 19, 2018 | 90.50 | 91.75 | 89.80 | 90.15 | 61,111 | -0.10(-0.11%) |
Sep 18, 2018 | 88.80 | 90.25 | 88.78 | 90.25 | 42,471 | +1.70(+1.92%) |
Sep 17, 2018 | 89.40 | 90.10 | 87.74 | 88.55 | 53,596 | -0.65(-0.73%) |
Sep 14, 2018 | 88.90 | 89.85 | 88.55 | 89.20 | 45,600 | +0.00(+0.00%) |
Sep 13, 2018 | 89.85 | 90.80 | 88.50 | 89.20 | 85,802 | -0.25(-0.28%) |
Sep 12, 2018 | 91.10 | 91.50 | 88.30 | 89.45 | 48,156 | -1.55(-1.70%) |
Sep 11, 2018 | 90.65 | 91.70 | 89.60 | 91.00 | 48,348 | +0.30(+0.33%) |
Sep 10, 2018 | 90.45 | 92.75 | 90.01 | 90.70 | 63,643 | -0.15(-0.17%) |
Sep 07, 2018 | 89.85 | 91.70 | 89.50 | 90.85 | 53,400 | +0.90(+1.00%) |
Sep 06, 2018 | 89.60 | 92.50 | 89.35 | 89.95 | 77,730 | +0.65(+0.73%) |
Sep 05, 2018 | 90.05 | 90.22 | 88.50 | 89.30 | 34,006 | -0.50(-0.56%) |
Sep 04, 2018 | 88.85 | 90.15 | 88.10 | 89.80 | 101,049 | +1.35(+1.53%) |
Aug 31, 2018 | 88.45 | 88.45 | 88.45 | 0 | -0.85(-0.95%) | |
Aug 30, 2018 | 89.50 | 90.47 | 88.50 | 89.30 | 52,527 | -0.20(-0.22%) |
Aug 29, 2018 | 88.55 | 90.70 | 88.55 | 89.50 | 79,513 | +1.45(+1.65%) |
Aug 28, 2018 | 89.50 | 89.80 | 87.12 | 88.05 | 87,898 | -1.45(-1.62%) |
Aug 27, 2018 | 87.95 | 90.60 | 87.50 | 89.50 | 91,117 | +3.00(+3.47%) |
Aug 24, 2018 | 88.30 | 88.50 | 85.90 | 86.50 | 113,200 | -1.40(-1.59%) |
Aug 23, 2018 | 86.55 | 88.38 | 86.50 | 87.90 | 92,072 | +1.35(+1.56%) |
Aug 22, 2018 | 88.45 | 88.85 | 86.30 | 86.55 | 52,728 | -1.60(-1.82%) |
Aug 21, 2018 | 86.20 | 89.75 | 86.20 | 88.15 | 118,633 | +2.00(+2.32%) |
Aug 20, 2018 | 83.90 | 86.50 | 83.34 | 86.15 | 60,134 | +2.40(+2.87%) |
Aug 17, 2018 | 83.85 | 84.90 | 83.30 | 83.75 | 55,600 | -0.30(-0.36%) |
Aug 16, 2018 | 82.90 | 84.35 | 82.55 | 84.05 | 47,998 | +1.60(+1.94%) |
Aug 15, 2018 | 84.55 | 84.80 | 81.35 | 82.45 | 78,156 | -2.75(-3.23%) |
Aug 14, 2018 | 83.00 | 85.90 | 83.00 | 85.20 | 55,387 | +2.40(+2.90%) |
Aug 13, 2018 | 84.95 | 85.90 | 82.60 | 82.80 | 80,706 | -1.85(-2.19%) |
Aug 10, 2018 | 83.00 | 85.00 | 83.00 | 84.65 | 133,900 | +1.65(+1.99%) |
Aug 09, 2018 | 80.90 | 84.60 | 80.05 | 83.00 | 549,349 | -6.10(-6.85%) |
Aug 08, 2018 | 90.30 | 90.57 | 88.55 | 89.10 | 78,669 | -1.85(-2.03%) |
Aug 07, 2018 | 90.25 | 91.55 | 89.20 | 90.95 | 76,194 | +2.00(+2.25%) |
Aug 06, 2018 | 85.00 | 90.60 | 85.00 | 88.95 | 148,731 | +3.95(+4.65%) |
Aug 03, 2018 | 85.00 | 85.90 | 80.50 | 85.00 | 184,100 | +6.75(+8.63%) |
Aug 02, 2018 | 76.10 | 78.35 | 75.45 | 78.25 | 77,415 | +2.25(+2.96%) |