Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 79.72 | 80.56 | 79.46 | 80.00 | 133,106 | +1.07(+1.35%) |
Oct 30, 2018 | 77.59 | 79.04 | 77.19 | 78.93 | 86,692 | +1.18(+1.52%) |
Oct 29, 2018 | 78.94 | 79.61 | 77.02 | 77.75 | 171,995 | -0.15(-0.20%) |
Oct 26, 2018 | 77.80 | 78.78 | 76.97 | 77.90 | 162,605 | -0.77(-0.98%) |
Oct 25, 2018 | 77.94 | 79.27 | 77.79 | 78.67 | 123,136 | +1.37(+1.78%) |
Oct 24, 2018 | 80.02 | 80.31 | 77.18 | 77.30 | 118,174 | -2.85(-3.55%) |
Oct 23, 2018 | 80.02 | 80.60 | 78.73 | 80.14 | 1,243,938 | -1.30(-1.60%) |
Oct 22, 2018 | 82.24 | 82.36 | 81.05 | 81.44 | 68,882 | -0.43(-0.53%) |
Oct 19, 2018 | 82.23 | 82.98 | 81.65 | 81.88 | 103,496 | -0.57(-0.69%) |
Oct 18, 2018 | 83.39 | 83.93 | 82.20 | 82.45 | 74,723 | -0.88(-1.05%) |
Oct 17, 2018 | 83.70 | 83.84 | 82.91 | 83.32 | 50,802 | -0.53(-0.64%) |
Oct 16, 2018 | 82.86 | 83.93 | 82.64 | 83.85 | 469,805 | +1.36(+1.65%) |
Oct 15, 2018 | 82.87 | 83.32 | 82.49 | 82.49 | 58,407 | -0.42(-0.51%) |
Oct 12, 2018 | 84.10 | 84.24 | 82.36 | 82.92 | 98,736 | +0.31(+0.37%) |
Oct 11, 2018 | 83.15 | 84.16 | 82.39 | 82.61 | 156,601 | -0.84(-1.01%) |
Oct 10, 2018 | 85.61 | 85.61 | 83.39 | 83.45 | 206,909 | -2.02(-2.37%) |
Oct 09, 2018 | 87.74 | 87.74 | 85.45 | 85.47 | 200,750 | -2.96(-3.35%) |
Oct 08, 2018 | 88.12 | 88.62 | 87.78 | 88.44 | 146,258 | +0.10(+0.11%) |
Oct 05, 2018 | 89.06 | 89.22 | 87.98 | 88.34 | 100,175 | -0.87(-0.97%) |
Oct 04, 2018 | 89.69 | 89.69 | 88.53 | 89.20 | 108,874 | -0.56(-0.62%) |
Oct 03, 2018 | 90.80 | 90.80 | 89.73 | 89.76 | 126,811 | -0.26(-0.29%) |
Oct 02, 2018 | 89.75 | 90.22 | 89.27 | 90.03 | 45,875 | +0.33(+0.37%) |
Oct 01, 2018 | 89.41 | 90.10 | 89.41 | 89.69 | 32,540 | +0.78(+0.87%) |
Sep 28, 2018 | 89.07 | 89.37 | 88.79 | 88.91 | 35,753 | -0.45(-0.51%) |
Sep 27, 2018 | 90.30 | 90.30 | 89.35 | 89.37 | 41,595 | -0.87(-0.96%) |
Sep 26, 2018 | 90.98 | 91.06 | 90.05 | 90.23 | 58,716 | -0.99(-1.08%) |
Sep 25, 2018 | 91.63 | 91.76 | 91.20 | 91.22 | 32,515 | -0.13(-0.14%) |
Sep 24, 2018 | 92.52 | 92.56 | 91.29 | 91.35 | 46,152 | -1.22(-1.32%) |
Sep 21, 2018 | 93.18 | 93.34 | 92.44 | 92.57 | 841,806 | -0.12(-0.13%) |
Sep 20, 2018 | 92.41 | 92.95 | 92.30 | 92.69 | 43,123 | +1.03(+1.12%) |
Sep 19, 2018 | 90.81 | 92.04 | 90.81 | 91.66 | 41,691 | +1.04(+1.14%) |
Sep 18, 2018 | 91.09 | 91.46 | 90.43 | 90.63 | 35,749 | -0.06(-0.07%) |
Sep 17, 2018 | 90.42 | 91.24 | 90.42 | 90.69 | 36,387 | +0.32(+0.36%) |
Sep 14, 2018 | 90.55 | 90.78 | 90.13 | 90.37 | 42,206 | -0.11(-0.12%) |
Sep 13, 2018 | 90.71 | 91.28 | 90.44 | 90.47 | 33,772 | +0.23(+0.25%) |
Sep 12, 2018 | 90.28 | 90.75 | 90.00 | 90.25 | 51,821 | -0.05(-0.05%) |
Sep 11, 2018 | 89.65 | 90.48 | 89.29 | 90.29 | 194,886 | +0.04(+0.04%) |
Sep 10, 2018 | 90.62 | 90.89 | 90.23 | 90.26 | 46,864 | -0.03(-0.03%) |
Sep 07, 2018 | 90.47 | 90.61 | 89.71 | 90.28 | 50,426 | -0.63(-0.69%) |
Sep 06, 2018 | 91.34 | 91.62 | 90.33 | 90.91 | 77,776 | +0.05(+0.06%) |
Sep 05, 2018 | 89.92 | 91.16 | 89.92 | 90.86 | 58,216 | +0.42(+0.47%) |
Sep 04, 2018 | 90.90 | 90.92 | 89.99 | 90.44 | 55,423 | -0.86(-0.94%) |
Aug 31, 2018 | 91.29 | 91.29 | 91.29 | 0 | -0.06(-0.07%) | |
Aug 30, 2018 | 92.13 | 92.13 | 91.10 | 91.36 | 53,260 | -1.14(-1.24%) |
Aug 29, 2018 | 91.77 | 92.75 | 91.38 | 92.50 | 51,868 | +0.59(+0.65%) |
Aug 28, 2018 | 92.43 | 93.06 | 91.69 | 91.91 | 33,521 | -0.21(-0.22%) |
Aug 27, 2018 | 91.17 | 92.40 | 91.17 | 92.11 | 32,587 | +1.23(+1.36%) |
Aug 24, 2018 | 90.18 | 91.06 | 90.18 | 90.88 | 26,434 | +1.12(+1.24%) |
Aug 23, 2018 | 90.37 | 90.37 | 89.54 | 89.76 | 23,955 | -0.81(-0.89%) |
Aug 22, 2018 | 90.72 | 90.90 | 90.34 | 90.57 | 54,751 | -0.21(-0.23%) |
Aug 21, 2018 | 90.30 | 91.24 | 90.30 | 90.78 | 69,388 | +0.47(+0.52%) |
Aug 20, 2018 | 89.81 | 90.61 | 89.81 | 90.31 | 36,213 | +0.71(+0.79%) |
Aug 17, 2018 | 88.94 | 89.76 | 88.65 | 89.60 | 42,206 | +0.62(+0.70%) |
Aug 16, 2018 | 88.86 | 89.47 | 88.86 | 88.98 | 41,245 | +0.79(+0.90%) |
Aug 15, 2018 | 89.10 | 89.10 | 87.33 | 88.19 | 82,210 | -1.77(-1.97%) |
Aug 14, 2018 | 89.38 | 90.46 | 89.38 | 89.96 | 44,743 | +0.64(+0.72%) |
Aug 13, 2018 | 90.19 | 90.51 | 89.07 | 89.32 | 54,132 | -0.91(-1.01%) |
Aug 10, 2018 | 90.87 | 90.92 | 90.18 | 90.23 | 48,204 | -1.28(-1.40%) |
Aug 09, 2018 | 91.28 | 91.95 | 91.28 | 91.51 | 47,237 | +0.43(+0.47%) |
Aug 08, 2018 | 91.25 | 91.44 | 90.82 | 91.08 | 57,579 | -0.10(-0.11%) |
Aug 07, 2018 | 91.31 | 91.78 | 91.13 | 91.18 | 28,587 | +0.23(+0.26%) |
Aug 06, 2018 | 89.83 | 91.26 | 89.83 | 90.94 | 66,119 | -0.02(-0.02%) |
Aug 03, 2018 | 90.49 | 91.06 | 90.46 | 90.96 | 40,874 | +0.78(+0.87%) |
Aug 02, 2018 | 90.24 | 90.35 | 89.43 | 90.18 | 43,560 | -0.88(-0.97%) |