Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 84.46 | 84.54 | 82.73 | 82.87 | 260,506 | -1.34(-1.59%) |
Oct 30, 2018 | 83.98 | 85.14 | 83.51 | 84.22 | 181,260 | +0.49(+0.59%) |
Oct 29, 2018 | 83.54 | 84.91 | 83.08 | 83.72 | 252,749 | +0.92(+1.11%) |
Oct 26, 2018 | 83.84 | 84.04 | 81.44 | 82.81 | 253,707 | -1.50(-1.78%) |
Oct 25, 2018 | 83.96 | 84.86 | 83.10 | 84.30 | 273,810 | +0.22(+0.26%) |
Oct 24, 2018 | 82.48 | 84.49 | 82.17 | 84.09 | 415,077 | +1.72(+2.09%) |
Oct 23, 2018 | 80.85 | 82.77 | 80.77 | 82.36 | 200,556 | +1.10(+1.35%) |
Oct 22, 2018 | 82.57 | 83.22 | 81.24 | 81.27 | 246,139 | -1.29(-1.56%) |
Oct 19, 2018 | 82.86 | 83.05 | 81.29 | 82.55 | 416,103 | +1.89(+2.34%) |
Oct 18, 2018 | 80.58 | 81.72 | 80.58 | 80.67 | 293,866 | -0.20(-0.25%) |
Oct 17, 2018 | 80.97 | 81.52 | 80.30 | 80.87 | 315,673 | -0.20(-0.25%) |
Oct 16, 2018 | 79.15 | 81.28 | 78.11 | 81.07 | 259,960 | +2.41(+3.07%) |
Oct 15, 2018 | 77.76 | 79.44 | 77.76 | 78.65 | 270,327 | +0.75(+0.97%) |
Oct 12, 2018 | 79.38 | 79.38 | 77.39 | 77.90 | 216,142 | -0.51(-0.65%) |
Oct 11, 2018 | 81.44 | 81.44 | 78.26 | 78.41 | 287,259 | -2.66(-3.29%) |
Oct 10, 2018 | 82.05 | 82.90 | 80.86 | 81.08 | 256,790 | -1.24(-1.50%) |
Oct 09, 2018 | 81.54 | 82.52 | 81.19 | 82.31 | 149,183 | +0.65(+0.79%) |
Oct 08, 2018 | 79.96 | 81.99 | 79.84 | 81.66 | 179,445 | +1.85(+2.32%) |
Oct 05, 2018 | 80.05 | 80.61 | 79.70 | 79.81 | 232,671 | -0.17(-0.22%) |
Oct 04, 2018 | 79.97 | 80.43 | 78.82 | 79.98 | 195,525 | -0.47(-0.58%) |
Oct 03, 2018 | 81.37 | 81.75 | 80.08 | 80.45 | 227,354 | -0.80(-0.98%) |
Oct 02, 2018 | 81.64 | 82.17 | 81.17 | 81.25 | 160,036 | -0.44(-0.54%) |
Oct 01, 2018 | 82.74 | 82.74 | 81.59 | 81.69 | 145,947 | -1.04(-1.26%) |
Sep 28, 2018 | 80.65 | 82.76 | 80.50 | 82.73 | 311,499 | +2.15(+2.66%) |
Sep 27, 2018 | 80.43 | 80.80 | 79.99 | 80.58 | 244,428 | +0.40(+0.50%) |
Sep 26, 2018 | 81.32 | 81.47 | 80.09 | 80.18 | 214,794 | -1.13(-1.39%) |
Sep 25, 2018 | 81.61 | 82.04 | 81.31 | 81.32 | 361,123 | -0.14(-0.17%) |
Sep 24, 2018 | 83.43 | 83.70 | 81.30 | 81.45 | 286,487 | -2.00(-2.40%) |
Sep 21, 2018 | 83.45 | 83.88 | 83.30 | 83.45 | 411,299 | -0.08(-0.09%) |
Sep 20, 2018 | 82.22 | 83.61 | 81.97 | 83.53 | 213,368 | +1.57(+1.92%) |
Sep 19, 2018 | 83.26 | 83.39 | 81.47 | 81.96 | 241,712 | -1.21(-1.46%) |
Sep 18, 2018 | 84.66 | 84.71 | 82.99 | 83.17 | 190,744 | -1.47(-1.73%) |
Sep 17, 2018 | 84.29 | 84.88 | 84.02 | 84.64 | 249,597 | +0.45(+0.53%) |
Sep 14, 2018 | 84.15 | 84.36 | 83.21 | 84.19 | 323,354 | -0.06(-0.07%) |
Sep 13, 2018 | 83.57 | 84.58 | 83.42 | 84.25 | 168,774 | +1.14(+1.37%) |
Sep 12, 2018 | 83.64 | 83.92 | 83.02 | 83.11 | 190,519 | -0.50(-0.60%) |
Sep 11, 2018 | 82.84 | 83.97 | 82.84 | 83.61 | 142,075 | +0.40(+0.47%) |
Sep 10, 2018 | 83.13 | 83.86 | 83.02 | 83.21 | 158,092 | +0.39(+0.47%) |
Sep 07, 2018 | 83.00 | 83.00 | 82.35 | 82.83 | 199,534 | -0.54(-0.65%) |
Sep 06, 2018 | 82.93 | 83.85 | 82.93 | 83.37 | 102,265 | +0.59(+0.72%) |
Sep 05, 2018 | 81.46 | 83.03 | 81.15 | 82.78 | 150,512 | +1.15(+1.41%) |
Sep 04, 2018 | 83.26 | 83.68 | 81.47 | 81.63 | 152,750 | -1.88(-2.25%) |
Aug 31, 2018 | 83.51 | 83.51 | 83.51 | 0 | +0.31(+0.37%) | |
Aug 30, 2018 | 83.75 | 83.94 | 83.16 | 83.20 | 144,937 | -0.54(-0.65%) |
Aug 29, 2018 | 84.02 | 84.38 | 83.72 | 83.74 | 197,626 | -0.22(-0.27%) |
Aug 28, 2018 | 83.29 | 84.23 | 82.92 | 83.96 | 212,601 | +0.80(+0.96%) |
Aug 27, 2018 | 83.29 | 83.33 | 82.53 | 83.16 | 148,835 | -0.05(-0.06%) |
Aug 24, 2018 | 82.55 | 83.39 | 82.30 | 83.21 | 148,631 | +0.78(+0.95%) |
Aug 23, 2018 | 82.51 | 83.15 | 82.27 | 82.43 | 183,649 | -0.20(-0.24%) |
Aug 22, 2018 | 83.09 | 83.37 | 82.37 | 82.63 | 127,625 | -0.69(-0.82%) |
Aug 21, 2018 | 84.30 | 84.30 | 83.12 | 83.32 | 224,456 | -0.99(-1.17%) |
Aug 20, 2018 | 85.09 | 85.33 | 84.28 | 84.30 | 163,734 | -0.66(-0.78%) |
Aug 17, 2018 | 83.39 | 85.00 | 83.39 | 84.97 | 148,864 | +1.55(+1.85%) |
Aug 16, 2018 | 82.87 | 83.63 | 82.67 | 83.42 | 166,375 | +0.66(+0.80%) |
Aug 15, 2018 | 82.57 | 83.27 | 82.25 | 82.76 | 121,089 | +0.10(+0.12%) |
Aug 14, 2018 | 82.22 | 82.99 | 82.11 | 82.66 | 154,376 | +0.52(+0.63%) |
Aug 13, 2018 | 82.49 | 83.07 | 81.90 | 82.14 | 136,667 | -0.50(-0.60%) |
Aug 10, 2018 | 82.89 | 83.21 | 82.53 | 82.64 | 212,696 | -0.35(-0.42%) |
Aug 09, 2018 | 82.85 | 83.28 | 82.69 | 82.99 | 129,881 | +0.33(+0.39%) |
Aug 08, 2018 | 82.26 | 82.98 | 81.89 | 82.66 | 124,216 | +0.38(+0.46%) |
Aug 07, 2018 | 82.91 | 82.91 | 82.06 | 82.29 | 140,031 | -0.63(-0.76%) |
Aug 06, 2018 | 83.84 | 84.02 | 82.83 | 82.91 | 156,070 | -0.84(-1.00%) |
Aug 03, 2018 | 82.94 | 83.76 | 82.49 | 83.76 | 170,996 | +0.99(+1.19%) |
Aug 02, 2018 | 82.10 | 82.85 | 81.90 | 82.77 | 277,439 | +0.58(+0.71%) |