Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 83.65 | 84.27 | 83.00 | 83.20 | 2,443,717 | +0.20(+0.24%) |
Oct 30, 2018 | 81.86 | 83.18 | 81.01 | 83.00 | 2,321,478 | +1.69(+2.08%) |
Oct 29, 2018 | 81.07 | 82.56 | 80.58 | 81.30 | 2,366,232 | +1.05(+1.31%) |
Oct 26, 2018 | 80.21 | 80.92 | 79.11 | 80.25 | 3,000,967 | -0.45(-0.56%) |
Oct 25, 2018 | 80.43 | 81.07 | 79.87 | 80.70 | 2,133,309 | +0.66(+0.83%) |
Oct 24, 2018 | 83.06 | 83.22 | 79.93 | 80.04 | 2,823,325 | -3.46(-4.14%) |
Oct 23, 2018 | 82.79 | 83.93 | 82.50 | 83.50 | 1,901,735 | -0.58(-0.69%) |
Oct 22, 2018 | 84.87 | 85.12 | 84.00 | 84.08 | 1,549,395 | -0.50(-0.60%) |
Oct 19, 2018 | 84.06 | 85.35 | 83.66 | 84.59 | 2,743,360 | +0.62(+0.73%) |
Oct 18, 2018 | 83.27 | 84.43 | 82.90 | 83.97 | 2,789,136 | +0.75(+0.90%) |
Oct 17, 2018 | 82.74 | 83.78 | 82.14 | 83.22 | 1,999,537 | +0.53(+0.64%) |
Oct 16, 2018 | 81.27 | 82.73 | 81.22 | 82.69 | 3,609,883 | +2.04(+2.53%) |
Oct 15, 2018 | 80.95 | 81.60 | 80.61 | 80.65 | 1,917,970 | -0.32(-0.40%) |
Oct 12, 2018 | 82.31 | 82.31 | 79.68 | 80.97 | 2,140,359 | -0.01(-0.01%) |
Oct 11, 2018 | 83.96 | 84.09 | 80.92 | 80.98 | 2,352,973 | -3.22(-3.82%) |
Oct 10, 2018 | 86.44 | 86.92 | 84.12 | 84.19 | 2,697,796 | -3.12(-3.57%) |
Oct 09, 2018 | 86.89 | 87.39 | 86.40 | 87.32 | 1,427,229 | +0.32(+0.37%) |
Oct 08, 2018 | 86.62 | 87.40 | 86.31 | 86.99 | 1,534,703 | +0.43(+0.50%) |
Oct 05, 2018 | 86.39 | 87.05 | 86.31 | 86.56 | 1,579,928 | +0.13(+0.15%) |
Oct 04, 2018 | 86.01 | 86.91 | 85.99 | 86.43 | 1,232,670 | +0.54(+0.63%) |
Oct 03, 2018 | 86.12 | 86.69 | 85.73 | 85.89 | 1,312,774 | -0.03(-0.03%) |
Oct 02, 2018 | 85.73 | 86.01 | 85.47 | 85.92 | 1,800,779 | +0.28(+0.32%) |
Oct 01, 2018 | 86.16 | 86.44 | 85.42 | 85.64 | 1,908,012 | -0.15(-0.17%) |
Sep 28, 2018 | 85.18 | 85.98 | 84.97 | 85.79 | 1,663,343 | +0.48(+0.56%) |
Sep 27, 2018 | 85.84 | 86.10 | 85.21 | 85.31 | 1,860,671 | -0.61(-0.71%) |
Sep 26, 2018 | 86.88 | 87.09 | 85.79 | 85.92 | 1,662,482 | -0.83(-0.95%) |
Sep 25, 2018 | 87.29 | 87.60 | 86.66 | 86.74 | 1,754,837 | -0.50(-0.58%) |
Sep 24, 2018 | 88.28 | 88.52 | 87.09 | 87.25 | 1,231,416 | -1.25(-1.41%) |
Sep 21, 2018 | 88.80 | 88.93 | 87.98 | 88.50 | 3,394,454 | -0.18(-0.21%) |
Sep 20, 2018 | 88.64 | 89.29 | 88.43 | 88.68 | 1,334,019 | +0.29(+0.32%) |
Sep 19, 2018 | 87.64 | 88.68 | 87.64 | 88.39 | 2,463,010 | +0.48(+0.54%) |
Sep 18, 2018 | 87.23 | 88.11 | 87.12 | 87.91 | 1,603,036 | +0.71(+0.82%) |
Sep 17, 2018 | 87.11 | 87.32 | 86.88 | 87.20 | 2,712,524 | +0.30(+0.34%) |
Sep 14, 2018 | 86.09 | 86.94 | 86.07 | 86.91 | 1,548,404 | +0.82(+0.95%) |
Sep 13, 2018 | 85.47 | 86.14 | 85.18 | 86.09 | 1,770,168 | +1.28(+1.51%) |
Sep 12, 2018 | 85.18 | 85.40 | 84.37 | 84.81 | 1,794,685 | -0.50(-0.59%) |
Sep 11, 2018 | 84.35 | 85.55 | 83.15 | 85.32 | 1,955,131 | +0.27(+0.32%) |
Sep 10, 2018 | 86.09 | 86.42 | 84.68 | 85.05 | 2,659,564 | -1.89(-2.18%) |
Sep 07, 2018 | 87.71 | 88.16 | 86.91 | 86.94 | 1,812,569 | -0.93(-1.06%) |
Sep 06, 2018 | 88.05 | 88.75 | 87.38 | 87.87 | 1,902,232 | -0.26(-0.30%) |
Sep 05, 2018 | 87.70 | 88.60 | 87.53 | 88.13 | 2,203,407 | +0.39(+0.45%) |
Sep 04, 2018 | 87.43 | 87.89 | 87.17 | 87.74 | 2,438,670 | +0.33(+0.38%) |
Aug 31, 2018 | 87.41 | 87.41 | 87.41 | 0 | +0.47(+0.54%) | |
Aug 30, 2018 | 87.09 | 87.12 | 86.71 | 86.94 | 1,813,214 | -0.08(-0.09%) |
Aug 29, 2018 | 87.00 | 87.42 | 86.79 | 87.02 | 1,840,594 | +0.17(+0.20%) |
Aug 28, 2018 | 86.89 | 87.48 | 86.66 | 86.85 | 2,257,555 | -0.03(-0.04%) |
Aug 27, 2018 | 86.66 | 86.92 | 86.44 | 86.88 | 1,437,678 | +0.77(+0.89%) |
Aug 24, 2018 | 85.95 | 86.39 | 85.83 | 86.11 | 2,171,807 | +0.33(+0.38%) |
Aug 23, 2018 | 86.04 | 86.18 | 85.42 | 85.78 | 1,857,884 | -0.31(-0.36%) |
Aug 22, 2018 | 87.48 | 87.87 | 86.09 | 86.09 | 1,532,180 | -1.67(-1.90%) |
Aug 21, 2018 | 86.74 | 88.03 | 86.74 | 87.76 | 3,149,949 | +0.87(+1.00%) |
Aug 20, 2018 | 86.69 | 87.37 | 86.59 | 86.90 | 1,329,855 | +0.36(+0.42%) |
Aug 17, 2018 | 86.21 | 86.69 | 86.01 | 86.54 | 1,317,763 | +0.11(+0.13%) |
Aug 16, 2018 | 85.88 | 86.67 | 85.66 | 86.42 | 3,468,308 | +0.91(+1.06%) |
Aug 15, 2018 | 84.91 | 85.89 | 84.91 | 85.51 | 1,776,138 | +0.40(+0.47%) |
Aug 14, 2018 | 84.84 | 85.45 | 84.49 | 85.12 | 3,014,947 | +0.19(+0.22%) |
Aug 13, 2018 | 85.33 | 85.72 | 84.75 | 84.93 | 1,917,475 | -0.41(-0.48%) |
Aug 10, 2018 | 85.58 | 85.71 | 85.00 | 85.33 | 1,418,783 | -0.74(-0.85%) |
Aug 09, 2018 | 85.56 | 86.23 | 85.33 | 86.07 | 2,323,800 | +0.23(+0.27%) |
Aug 08, 2018 | 85.36 | 85.98 | 85.01 | 85.83 | 2,005,178 | +0.38(+0.45%) |
Aug 07, 2018 | 85.35 | 86.17 | 85.09 | 85.45 | 2,530,217 | +0.32(+0.38%) |
Aug 06, 2018 | 84.90 | 85.64 | 84.89 | 85.13 | 2,260,965 | +0.30(+0.36%) |
Aug 03, 2018 | 84.38 | 84.85 | 83.75 | 84.83 | 3,099,015 | +0.44(+0.52%) |
Aug 02, 2018 | 82.92 | 84.58 | 82.04 | 84.39 | 3,155,495 | +2.50(+3.05%) |