Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 81.80 | 81.88 | 80.37 | 80.47 | 1,301,655 | -1.50(-1.83%) |
Oct 30, 2018 | 81.74 | 82.02 | 80.78 | 81.97 | 1,112,585 | +0.61(+0.75%) |
Oct 29, 2018 | 80.51 | 81.85 | 80.51 | 81.36 | 1,094,836 | +1.16(+1.45%) |
Oct 26, 2018 | 82.12 | 82.42 | 79.48 | 80.19 | 1,165,466 | -1.55(-1.89%) |
Oct 25, 2018 | 82.93 | 83.03 | 81.58 | 81.74 | 1,202,115 | -1.59(-1.91%) |
Oct 24, 2018 | 81.91 | 84.34 | 81.66 | 83.33 | 1,170,491 | +1.57(+1.92%) |
Oct 23, 2018 | 83.20 | 83.81 | 81.45 | 81.76 | 1,340,957 | -1.44(-1.73%) |
Oct 22, 2018 | 83.62 | 83.96 | 82.80 | 83.19 | 1,072,587 | -0.37(-0.45%) |
Oct 19, 2018 | 82.44 | 83.96 | 82.32 | 83.56 | 900,532 | +1.35(+1.65%) |
Oct 18, 2018 | 82.18 | 82.64 | 81.82 | 82.21 | 710,339 | +0.45(+0.56%) |
Oct 17, 2018 | 81.75 | 82.33 | 81.32 | 81.76 | 1,027,208 | -0.09(-0.11%) |
Oct 16, 2018 | 80.09 | 81.98 | 79.68 | 81.85 | 728,476 | +1.86(+2.33%) |
Oct 15, 2018 | 79.76 | 80.62 | 79.60 | 79.98 | 760,602 | +0.25(+0.31%) |
Oct 12, 2018 | 79.67 | 80.09 | 78.97 | 79.74 | 1,067,986 | +0.25(+0.32%) |
Oct 11, 2018 | 82.52 | 82.68 | 79.47 | 79.48 | 1,343,263 | -2.76(-3.36%) |
Oct 10, 2018 | 82.14 | 83.58 | 82.12 | 82.25 | 1,083,976 | -0.07(-0.09%) |
Oct 09, 2018 | 81.87 | 82.42 | 81.55 | 82.32 | 860,250 | +0.58(+0.71%) |
Oct 08, 2018 | 81.10 | 82.23 | 81.10 | 81.74 | 674,829 | +0.81(+1.00%) |
Oct 05, 2018 | 79.65 | 81.30 | 79.65 | 80.93 | 645,610 | +1.25(+1.56%) |
Oct 04, 2018 | 79.52 | 79.77 | 78.86 | 79.68 | 670,615 | +0.01(+0.01%) |
Oct 03, 2018 | 80.28 | 80.82 | 78.92 | 79.67 | 788,973 | -0.63(-0.78%) |
Oct 02, 2018 | 79.82 | 80.52 | 79.80 | 80.30 | 504,962 | +0.75(+0.94%) |
Oct 01, 2018 | 79.87 | 79.88 | 79.07 | 79.56 | 512,492 | -0.40(-0.50%) |
Sep 28, 2018 | 79.24 | 80.02 | 79.24 | 79.96 | 768,395 | +0.92(+1.16%) |
Sep 27, 2018 | 78.27 | 79.37 | 78.08 | 79.04 | 935,160 | +0.95(+1.22%) |
Sep 26, 2018 | 78.86 | 79.30 | 78.06 | 78.08 | 1,066,079 | -0.68(-0.87%) |
Sep 25, 2018 | 79.63 | 80.05 | 78.65 | 78.77 | 604,992 | -1.05(-1.32%) |
Sep 24, 2018 | 80.45 | 80.75 | 79.78 | 79.82 | 739,979 | -0.71(-0.88%) |
Sep 21, 2018 | 80.06 | 81.07 | 79.94 | 80.53 | 2,143,344 | +0.15(+0.19%) |
Sep 20, 2018 | 79.50 | 80.47 | 78.98 | 80.37 | 892,185 | +0.77(+0.97%) |
Sep 19, 2018 | 81.26 | 81.28 | 79.18 | 79.60 | 791,825 | -1.64(-2.01%) |
Sep 18, 2018 | 81.12 | 81.46 | 80.83 | 81.24 | 593,839 | -0.10(-0.12%) |
Sep 17, 2018 | 81.37 | 81.57 | 80.92 | 81.34 | 875,007 | +0.23(+0.28%) |
Sep 14, 2018 | 80.84 | 81.28 | 80.63 | 81.11 | 942,671 | -0.04(-0.04%) |
Sep 13, 2018 | 80.33 | 81.20 | 80.28 | 81.15 | 731,640 | +0.79(+0.98%) |
Sep 12, 2018 | 80.58 | 81.12 | 80.35 | 80.36 | 679,653 | -0.15(-0.18%) |
Sep 11, 2018 | 80.44 | 81.12 | 80.37 | 80.50 | 728,237 | -0.09(-0.11%) |
Sep 10, 2018 | 80.61 | 80.87 | 79.85 | 80.59 | 799,187 | +0.41(+0.51%) |
Sep 07, 2018 | 80.38 | 80.88 | 80.01 | 80.18 | 1,031,899 | -0.79(-0.98%) |
Sep 06, 2018 | 81.38 | 81.52 | 80.86 | 80.97 | 956,873 | -0.37(-0.46%) |
Sep 05, 2018 | 80.61 | 81.60 | 80.40 | 81.35 | 839,192 | +0.64(+0.79%) |
Sep 04, 2018 | 79.37 | 80.80 | 79.37 | 80.71 | 897,426 | +1.15(+1.45%) |
Aug 31, 2018 | 79.56 | 79.56 | 79.56 | 0 | -0.07(-0.09%) | |
Aug 30, 2018 | 79.91 | 80.10 | 79.28 | 79.63 | 748,489 | -0.07(-0.09%) |
Aug 29, 2018 | 79.69 | 80.13 | 79.46 | 79.70 | 960,949 | +0.40(+0.50%) |
Aug 28, 2018 | 79.87 | 80.07 | 79.08 | 79.30 | 653,986 | -0.73(-0.91%) |
Aug 27, 2018 | 80.85 | 81.02 | 79.63 | 80.03 | 638,822 | -0.73(-0.90%) |
Aug 24, 2018 | 80.35 | 80.83 | 79.94 | 80.76 | 373,855 | +0.53(+0.66%) |
Aug 23, 2018 | 80.27 | 80.72 | 79.96 | 80.23 | 416,786 | +0.01(+0.01%) |
Aug 22, 2018 | 81.02 | 81.25 | 79.89 | 80.22 | 483,994 | -0.65(-0.80%) |
Aug 21, 2018 | 81.09 | 81.46 | 80.63 | 80.87 | 556,524 | -0.35(-0.44%) |
Aug 20, 2018 | 81.61 | 81.77 | 80.99 | 81.22 | 566,636 | -0.12(-0.15%) |
Aug 17, 2018 | 80.92 | 81.74 | 80.69 | 81.34 | 628,887 | +0.48(+0.60%) |
Aug 16, 2018 | 80.12 | 81.09 | 80.04 | 80.86 | 662,183 | +0.60(+0.75%) |
Aug 15, 2018 | 79.91 | 80.83 | 79.60 | 80.26 | 726,049 | +0.65(+0.81%) |
Aug 14, 2018 | 79.58 | 79.97 | 79.44 | 79.61 | 498,747 | +0.17(+0.22%) |
Aug 13, 2018 | 79.84 | 80.03 | 79.27 | 79.44 | 700,093 | -0.22(-0.27%) |
Aug 10, 2018 | 80.26 | 80.71 | 79.65 | 79.66 | 403,561 | -0.53(-0.66%) |
Aug 09, 2018 | 79.65 | 80.25 | 79.50 | 80.18 | 480,461 | +0.50(+0.63%) |
Aug 08, 2018 | 79.52 | 79.90 | 79.31 | 79.68 | 459,129 | +0.04(+0.05%) |
Aug 07, 2018 | 79.72 | 79.73 | 78.88 | 79.64 | 483,479 | -0.16(-0.20%) |
Aug 06, 2018 | 80.00 | 80.22 | 79.44 | 79.81 | 475,769 | +0.19(+0.24%) |
Aug 03, 2018 | 79.34 | 80.01 | 78.66 | 79.62 | 633,036 | +0.46(+0.58%) |
Aug 02, 2018 | 78.59 | 79.55 | 78.06 | 79.15 | 730,596 | +0.89(+1.13%) |