Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 81.78 | 82.69 | 81.28 | 81.55 | 1,590,093 | +0.62(+0.77%) |
Oct 30, 2018 | 79.80 | 81.08 | 78.96 | 80.93 | 955,156 | +1.38(+1.74%) |
Oct 29, 2018 | 78.36 | 80.22 | 78.13 | 79.55 | 803,075 | +1.95(+2.51%) |
Oct 26, 2018 | 75.79 | 78.54 | 75.67 | 77.60 | 1,087,697 | +0.90(+1.17%) |
Oct 25, 2018 | 77.52 | 77.52 | 74.97 | 76.70 | 1,040,795 | +0.28(+0.37%) |
Oct 24, 2018 | 78.83 | 79.12 | 76.16 | 76.41 | 641,518 | -2.55(-3.23%) |
Oct 23, 2018 | 77.06 | 79.69 | 77.05 | 78.96 | 668,445 | +0.22(+0.29%) |
Oct 22, 2018 | 80.73 | 80.81 | 77.89 | 78.74 | 648,147 | -1.55(-1.93%) |
Oct 19, 2018 | 81.55 | 82.03 | 80.22 | 80.29 | 836,274 | -1.47(-1.79%) |
Oct 18, 2018 | 83.24 | 83.33 | 81.15 | 81.75 | 630,369 | -1.92(-2.30%) |
Oct 17, 2018 | 83.19 | 84.41 | 82.09 | 83.68 | 551,081 | +0.37(+0.45%) |
Oct 16, 2018 | 83.29 | 83.35 | 81.62 | 83.30 | 377,209 | +0.41(+0.49%) |
Oct 15, 2018 | 82.80 | 83.67 | 82.44 | 82.89 | 274,431 | +0.14(+0.17%) |
Oct 12, 2018 | 85.61 | 85.61 | 80.49 | 82.75 | 840,957 | -1.70(-2.01%) |
Oct 11, 2018 | 86.59 | 86.92 | 84.40 | 84.45 | 476,431 | -2.52(-2.90%) |
Oct 10, 2018 | 88.72 | 89.29 | 86.88 | 86.98 | 429,015 | -1.52(-1.71%) |
Oct 09, 2018 | 88.65 | 89.31 | 87.66 | 88.49 | 415,400 | -0.32(-0.36%) |
Oct 08, 2018 | 87.58 | 89.14 | 86.98 | 88.81 | 466,493 | +1.10(+1.25%) |
Oct 05, 2018 | 89.41 | 89.68 | 87.47 | 87.71 | 352,039 | -1.42(-1.59%) |
Oct 04, 2018 | 88.47 | 90.33 | 88.17 | 89.12 | 570,513 | +0.80(+0.91%) |
Oct 03, 2018 | 87.23 | 89.17 | 86.78 | 88.32 | 628,469 | +1.63(+1.88%) |
Oct 02, 2018 | 86.62 | 87.16 | 85.78 | 86.69 | 502,012 | +0.21(+0.24%) |
Oct 01, 2018 | 87.68 | 88.04 | 86.06 | 86.48 | 449,877 | -0.50(-0.57%) |
Sep 28, 2018 | 86.49 | 87.42 | 85.39 | 86.98 | 597,098 | +0.07(+0.08%) |
Sep 27, 2018 | 87.43 | 87.70 | 86.81 | 86.92 | 471,800 | -0.53(-0.61%) |
Sep 26, 2018 | 89.32 | 89.69 | 87.26 | 87.45 | 426,470 | -1.82(-2.03%) |
Sep 25, 2018 | 89.71 | 89.89 | 88.79 | 89.27 | 397,723 | -0.10(-0.11%) |
Sep 24, 2018 | 91.02 | 91.02 | 89.04 | 89.37 | 355,269 | -1.77(-1.95%) |
Sep 21, 2018 | 91.93 | 92.09 | 90.75 | 91.14 | 1,853,492 | -0.69(-0.75%) |
Sep 20, 2018 | 91.07 | 92.65 | 91.07 | 91.83 | 535,273 | +1.14(+1.26%) |
Sep 19, 2018 | 90.11 | 91.83 | 90.11 | 90.69 | 413,176 | +0.72(+0.80%) |
Sep 18, 2018 | 89.54 | 90.10 | 89.31 | 89.97 | 388,353 | +0.27(+0.30%) |
Sep 17, 2018 | 89.85 | 90.14 | 89.40 | 89.71 | 598,933 | +0.00(+0.00%) |
Sep 14, 2018 | 89.34 | 90.26 | 89.34 | 89.71 | 557,476 | +0.42(+0.47%) |
Sep 13, 2018 | 89.64 | 90.39 | 89.12 | 89.29 | 643,747 | -0.27(-0.30%) |
Sep 12, 2018 | 91.80 | 92.00 | 89.32 | 89.56 | 449,765 | -2.32(-2.52%) |
Sep 11, 2018 | 91.47 | 92.82 | 91.06 | 91.87 | 288,670 | +0.41(+0.45%) |
Sep 10, 2018 | 93.01 | 93.03 | 91.06 | 91.46 | 475,648 | -1.25(-1.35%) |
Sep 07, 2018 | 92.83 | 92.87 | 91.91 | 92.71 | 382,657 | -0.04(-0.04%) |
Sep 06, 2018 | 93.43 | 93.85 | 92.46 | 92.76 | 425,118 | -0.62(-0.67%) |
Sep 05, 2018 | 92.71 | 93.67 | 92.52 | 93.38 | 250,858 | +0.57(+0.62%) |
Sep 04, 2018 | 92.28 | 93.34 | 91.97 | 92.81 | 296,023 | +0.45(+0.49%) |
Aug 31, 2018 | 92.36 | 92.36 | 92.36 | 0 | -0.60(-0.65%) | |
Aug 30, 2018 | 93.31 | 93.79 | 92.86 | 92.96 | 932,161 | -0.56(-0.60%) |
Aug 29, 2018 | 92.76 | 93.80 | 91.89 | 93.51 | 684,142 | +1.05(+1.14%) |
Aug 28, 2018 | 93.06 | 93.12 | 91.72 | 92.46 | 341,706 | -0.46(-0.49%) |
Aug 27, 2018 | 93.71 | 94.12 | 92.73 | 92.92 | 358,568 | -0.41(-0.44%) |
Aug 24, 2018 | 93.84 | 94.13 | 93.24 | 93.33 | 208,353 | -0.25(-0.27%) |
Aug 23, 2018 | 93.89 | 94.04 | 93.00 | 93.58 | 228,448 | -0.38(-0.41%) |
Aug 22, 2018 | 94.18 | 94.47 | 93.75 | 93.96 | 173,782 | -0.41(-0.43%) |
Aug 21, 2018 | 94.21 | 95.09 | 94.08 | 94.37 | 302,221 | +0.23(+0.25%) |
Aug 20, 2018 | 94.16 | 94.84 | 93.03 | 94.13 | 257,948 | -0.15(-0.16%) |
Aug 17, 2018 | 93.35 | 94.47 | 93.00 | 94.28 | 294,472 | +0.88(+0.94%) |
Aug 16, 2018 | 92.22 | 93.82 | 92.16 | 93.41 | 287,465 | +1.73(+1.89%) |
Aug 15, 2018 | 92.19 | 92.85 | 91.34 | 91.68 | 302,401 | -1.00(-1.08%) |
Aug 14, 2018 | 91.82 | 93.11 | 91.67 | 92.68 | 317,975 | +1.21(+1.32%) |
Aug 13, 2018 | 92.31 | 92.77 | 91.38 | 91.47 | 277,001 | -0.82(-0.89%) |
Aug 10, 2018 | 91.29 | 92.71 | 91.26 | 92.29 | 306,189 | +0.07(+0.08%) |
Aug 09, 2018 | 92.90 | 93.47 | 91.87 | 92.21 | 370,714 | -0.88(-0.94%) |
Aug 08, 2018 | 92.87 | 93.36 | 92.30 | 93.09 | 214,124 | +0.17(+0.19%) |
Aug 07, 2018 | 93.36 | 94.28 | 92.78 | 92.92 | 267,186 | -0.34(-0.36%) |
Aug 06, 2018 | 93.01 | 93.49 | 92.14 | 93.26 | 317,408 | +0.17(+0.18%) |
Aug 03, 2018 | 94.42 | 94.88 | 92.71 | 93.09 | 362,112 | -1.52(-1.61%) |
Aug 02, 2018 | 92.57 | 95.09 | 92.15 | 94.61 | 490,412 | +1.40(+1.50%) |