Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 80.91 | 82.40 | 80.25 | 82.22 | 517,445 | +0.15(+0.18%) |
Oct 30, 2018 | 80.89 | 82.25 | 80.65 | 82.07 | 333,478 | +0.90(+1.11%) |
Oct 29, 2018 | 81.21 | 82.43 | 80.54 | 81.17 | 435,330 | -0.16(-0.20%) |
Oct 26, 2018 | 80.75 | 82.51 | 80.58 | 81.33 | 553,805 | +0.75(+0.93%) |
Oct 25, 2018 | 82.86 | 83.20 | 80.09 | 80.58 | 737,413 | -2.21(-2.67%) |
Oct 24, 2018 | 84.13 | 84.41 | 82.47 | 82.79 | 637,027 | -1.38(-1.64%) |
Oct 23, 2018 | 85.56 | 86.61 | 83.41 | 84.17 | 578,942 | +0.07(+0.08%) |
Oct 22, 2018 | 84.94 | 84.95 | 83.51 | 84.10 | 425,805 | -0.90(-1.06%) |
Oct 19, 2018 | 85.23 | 85.62 | 84.73 | 85.00 | 541,358 | +0.17(+0.20%) |
Oct 18, 2018 | 84.99 | 86.14 | 84.42 | 84.83 | 629,618 | -0.15(-0.18%) |
Oct 17, 2018 | 84.80 | 86.28 | 84.51 | 84.98 | 605,772 | -0.07(-0.08%) |
Oct 16, 2018 | 87.62 | 87.62 | 84.28 | 85.05 | 544,771 | -1.76(-2.03%) |
Oct 15, 2018 | 87.37 | 88.31 | 86.55 | 86.81 | 860,683 | +0.70(+0.81%) |
Oct 12, 2018 | 86.03 | 86.96 | 84.34 | 86.11 | 1,042,233 | -0.14(-0.16%) |
Oct 11, 2018 | 81.80 | 86.84 | 81.16 | 86.25 | 1,363,744 | +5.59(+6.93%) |
Oct 10, 2018 | 79.65 | 80.90 | 78.50 | 80.66 | 642,461 | +1.02(+1.28%) |
Oct 09, 2018 | 81.33 | 81.97 | 79.55 | 79.64 | 482,310 | -2.15(-2.63%) |
Oct 05, 2018 | 81.79 | 81.79 | 81.79 | 0 | -0.59(-0.72%) | |
Oct 04, 2018 | 82.22 | 82.63 | 81.47 | 82.38 | 527,133 | +0.36(+0.44%) |
Oct 03, 2018 | 83.77 | 84.00 | 81.55 | 82.02 | 582,551 | -1.75(-2.09%) |
Oct 02, 2018 | 81.25 | 84.00 | 80.93 | 83.77 | 902,278 | +3.20(+3.97%) |
Oct 01, 2018 | 80.76 | 80.92 | 79.90 | 80.57 | 505,608 | -0.23(-0.28%) |
Sep 28, 2018 | 81.62 | 81.80 | 80.57 | 80.80 | 597,789 | -0.38(-0.47%) |
Sep 27, 2018 | 80.63 | 81.94 | 80.12 | 81.18 | 631,702 | +0.32(+0.40%) |
Sep 26, 2018 | 79.43 | 81.38 | 79.20 | 80.86 | 936,709 | +0.94(+1.18%) |
Sep 25, 2018 | 82.27 | 82.56 | 79.66 | 79.92 | 731,466 | -1.58(-1.94%) |
Sep 24, 2018 | 83.05 | 83.80 | 81.48 | 81.50 | 540,983 | -1.03(-1.25%) |
Sep 21, 2018 | 82.54 | 83.14 | 82.09 | 82.53 | 967,041 | -0.90(-1.08%) |
Sep 20, 2018 | 83.45 | 83.70 | 82.65 | 83.43 | 509,258 | +0.46(+0.55%) |
Sep 19, 2018 | 82.96 | 83.93 | 82.47 | 82.97 | 515,843 | +0.07(+0.08%) |
Sep 18, 2018 | 82.66 | 83.24 | 82.26 | 82.90 | 465,738 | +0.23(+0.28%) |
Sep 17, 2018 | 81.34 | 82.89 | 80.71 | 82.67 | 570,043 | +1.99(+2.47%) |
Sep 14, 2018 | 81.38 | 81.47 | 80.41 | 80.68 | 558,979 | -0.69(-0.85%) |
Sep 13, 2018 | 81.51 | 81.79 | 80.49 | 81.37 | 541,456 | +0.11(+0.14%) |
Sep 12, 2018 | 76.97 | 81.62 | 76.57 | 81.26 | 913,629 | +4.04(+5.23%) |
Sep 11, 2018 | 78.93 | 78.93 | 76.53 | 77.22 | 623,664 | -1.90(-2.40%) |
Sep 10, 2018 | 80.40 | 80.98 | 79.09 | 79.12 | 362,706 | -1.28(-1.59%) |
Sep 07, 2018 | 79.91 | 80.94 | 79.28 | 80.40 | 358,629 | +0.30(+0.37%) |
Sep 06, 2018 | 80.69 | 81.51 | 79.95 | 80.10 | 503,959 | -0.30(-0.37%) |
Sep 05, 2018 | 82.11 | 82.11 | 80.23 | 80.40 | 598,112 | -1.48(-1.81%) |
Sep 04, 2018 | 83.10 | 83.24 | 81.24 | 81.88 | 844,865 | -1.54(-1.85%) |
Aug 31, 2018 | 83.42 | 83.42 | 83.42 | 0 | -1.72(-2.02%) | |
Aug 30, 2018 | 84.97 | 86.28 | 84.31 | 85.14 | 444,502 | +0.18(+0.21%) |
Aug 29, 2018 | 85.70 | 85.85 | 84.78 | 84.96 | 315,318 | -0.57(-0.67%) |
Aug 28, 2018 | 87.89 | 87.89 | 85.06 | 85.53 | 496,781 | -2.00(-2.28%) |
Aug 27, 2018 | 87.25 | 87.61 | 86.89 | 87.53 | 310,387 | +0.58(+0.67%) |
Aug 24, 2018 | 86.60 | 87.94 | 85.60 | 86.95 | 610,581 | +1.16(+1.35%) |
Aug 23, 2018 | 87.36 | 87.45 | 85.66 | 85.79 | 450,102 | -1.92(-2.19%) |
Aug 22, 2018 | 88.40 | 88.48 | 87.34 | 87.71 | 400,517 | +0.31(+0.35%) |
Aug 21, 2018 | 87.50 | 87.88 | 87.13 | 87.40 | 457,937 | -0.08(-0.09%) |
Aug 20, 2018 | 87.75 | 88.40 | 87.07 | 87.48 | 482,461 | +0.08(+0.09%) |
Aug 17, 2018 | 85.20 | 87.64 | 84.87 | 87.40 | 474,567 | +2.36(+2.78%) |
Aug 16, 2018 | 87.48 | 88.50 | 84.87 | 85.04 | 617,879 | -1.72(-1.98%) |
Aug 15, 2018 | 91.32 | 91.32 | 86.49 | 86.76 | 1,152,231 | -5.13(-5.58%) |
Aug 14, 2018 | 93.49 | 93.64 | 91.62 | 91.89 | 405,755 | -1.52(-1.63%) |
Aug 13, 2018 | 93.63 | 94.19 | 93.24 | 93.41 | 414,560 | -0.59(-0.63%) |
Aug 10, 2018 | 94.40 | 95.07 | 93.50 | 94.00 | 379,859 | -0.53(-0.56%) |
Aug 09, 2018 | 93.78 | 95.70 | 92.51 | 94.53 | 430,922 | +0.96(+1.03%) |
Aug 08, 2018 | 93.18 | 94.04 | 92.97 | 93.57 | 303,239 | +0.60(+0.65%) |
Aug 07, 2018 | 94.88 | 94.88 | 92.76 | 92.97 | 625,685 | -2.00(-2.11%) |
Aug 03, 2018 | 94.97 | 94.97 | 94.97 | 0 | +0.62(+0.66%) | |
Aug 02, 2018 | 95.00 | 95.32 | 94.16 | 94.35 | 264,204 | -0.76(-0.80%) |