Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 79.90 | 81.14 | 79.69 | 80.30 | 3,836,891 | +1.31(+1.66%) |
Oct 30, 2018 | 78.10 | 79.07 | 77.29 | 78.99 | 3,141,285 | +1.24(+1.60%) |
Oct 29, 2018 | 78.02 | 79.28 | 76.55 | 77.75 | 4,654,217 | +0.64(+0.83%) |
Oct 26, 2018 | 78.46 | 78.67 | 76.38 | 77.11 | 4,357,122 | -2.27(-2.85%) |
Oct 25, 2018 | 77.91 | 80.08 | 77.42 | 79.37 | 4,467,490 | +2.17(+2.81%) |
Oct 24, 2018 | 79.57 | 81.20 | 77.04 | 77.21 | 7,476,074 | -1.06(-1.36%) |
Oct 23, 2018 | 78.06 | 78.63 | 76.89 | 78.27 | 7,633,291 | -1.35(-1.69%) |
Oct 22, 2018 | 81.89 | 82.61 | 79.59 | 79.62 | 2,953,534 | -2.78(-3.37%) |
Oct 19, 2018 | 81.29 | 82.97 | 80.99 | 82.40 | 2,557,446 | +1.15(+1.42%) |
Oct 18, 2018 | 82.05 | 83.00 | 81.02 | 81.24 | 2,323,347 | -1.02(-1.24%) |
Oct 17, 2018 | 82.32 | 82.99 | 81.26 | 82.26 | 2,661,345 | -0.13(-0.16%) |
Oct 16, 2018 | 81.84 | 82.55 | 80.90 | 82.40 | 2,058,871 | +0.97(+1.19%) |
Oct 15, 2018 | 81.46 | 82.16 | 80.84 | 81.42 | 2,737,535 | -0.22(-0.26%) |
Oct 12, 2018 | 83.54 | 83.87 | 80.34 | 81.64 | 3,953,771 | -0.13(-0.16%) |
Oct 11, 2018 | 83.71 | 84.24 | 81.73 | 81.77 | 3,289,282 | -2.36(-2.81%) |
Oct 10, 2018 | 86.50 | 87.03 | 84.09 | 84.14 | 3,118,190 | -2.19(-2.53%) |
Oct 09, 2018 | 86.50 | 86.86 | 85.85 | 86.32 | 2,314,874 | -0.39(-0.45%) |
Oct 08, 2018 | 86.10 | 87.14 | 85.37 | 86.71 | 2,996,284 | +0.33(+0.39%) |
Oct 05, 2018 | 87.34 | 87.44 | 86.10 | 86.38 | 2,208,920 | -0.51(-0.59%) |
Oct 04, 2018 | 87.00 | 88.24 | 86.23 | 86.89 | 3,146,879 | -0.09(-0.10%) |
Oct 03, 2018 | 86.50 | 87.51 | 86.23 | 86.98 | 2,958,776 | +1.08(+1.26%) |
Oct 02, 2018 | 85.56 | 86.25 | 85.11 | 85.90 | 2,209,706 | +0.52(+0.61%) |
Oct 01, 2018 | 85.95 | 86.59 | 85.15 | 85.38 | 3,011,834 | +0.02(+0.02%) |
Sep 28, 2018 | 85.27 | 86.06 | 85.05 | 85.36 | 3,011,952 | -0.48(-0.56%) |
Sep 27, 2018 | 86.44 | 86.54 | 85.38 | 85.84 | 2,533,591 | -0.66(-0.76%) |
Sep 26, 2018 | 88.20 | 88.20 | 86.30 | 86.50 | 3,553,909 | -1.15(-1.31%) |
Sep 25, 2018 | 87.93 | 88.09 | 87.17 | 87.65 | 3,768,298 | -0.14(-0.16%) |
Sep 24, 2018 | 89.11 | 89.28 | 87.42 | 87.79 | 2,201,932 | -1.24(-1.39%) |
Sep 21, 2018 | 89.45 | 89.97 | 88.91 | 89.03 | 5,449,850 | -0.22(-0.25%) |
Sep 20, 2018 | 89.99 | 90.42 | 89.12 | 89.26 | 2,918,740 | +0.27(+0.30%) |
Sep 19, 2018 | 87.45 | 89.31 | 87.42 | 88.99 | 6,321,274 | +1.74(+1.99%) |
Sep 18, 2018 | 87.68 | 87.84 | 87.16 | 87.25 | 3,380,112 | -0.06(-0.07%) |
Sep 17, 2018 | 88.09 | 88.59 | 87.29 | 87.31 | 2,163,983 | -0.80(-0.91%) |
Sep 14, 2018 | 87.47 | 88.33 | 87.41 | 88.11 | 2,594,700 | +0.89(+1.02%) |
Sep 13, 2018 | 87.73 | 88.30 | 87.16 | 87.22 | 2,536,094 | -0.37(-0.42%) |
Sep 12, 2018 | 88.69 | 88.98 | 87.53 | 87.59 | 1,992,621 | -1.10(-1.24%) |
Sep 11, 2018 | 88.27 | 89.20 | 88.07 | 88.69 | 1,875,298 | +0.14(+0.16%) |
Sep 10, 2018 | 88.84 | 89.38 | 88.51 | 88.55 | 1,550,765 | +0.09(+0.10%) |
Sep 07, 2018 | 88.42 | 88.70 | 87.90 | 88.46 | 1,999,627 | +0.20(+0.22%) |
Sep 06, 2018 | 89.79 | 90.06 | 88.25 | 88.26 | 1,956,628 | -1.53(-1.70%) |
Sep 05, 2018 | 89.83 | 90.72 | 89.64 | 89.79 | 2,561,828 | +0.02(+0.02%) |
Sep 04, 2018 | 89.24 | 89.91 | 88.76 | 89.77 | 2,085,584 | +0.67(+0.75%) |
Aug 31, 2018 | 89.10 | 89.10 | 89.10 | 0 | -0.14(-0.16%) | |
Aug 30, 2018 | 89.88 | 89.88 | 89.12 | 89.25 | 1,487,532 | -0.80(-0.89%) |
Aug 29, 2018 | 90.61 | 90.61 | 89.87 | 90.05 | 1,955,460 | -0.36(-0.40%) |
Aug 28, 2018 | 90.84 | 90.90 | 90.21 | 90.41 | 1,616,663 | -0.32(-0.36%) |
Aug 27, 2018 | 89.92 | 91.05 | 89.79 | 90.73 | 1,731,509 | +1.29(+1.45%) |
Aug 24, 2018 | 89.92 | 89.92 | 89.31 | 89.44 | 1,163,678 | -0.07(-0.08%) |
Aug 23, 2018 | 90.42 | 90.42 | 89.29 | 89.51 | 1,814,294 | -0.82(-0.91%) |
Aug 22, 2018 | 90.27 | 90.71 | 89.96 | 90.33 | 1,275,895 | -0.04(-0.04%) |
Aug 21, 2018 | 89.76 | 90.98 | 89.42 | 90.36 | 2,341,866 | +0.54(+0.60%) |
Aug 20, 2018 | 89.02 | 89.92 | 88.99 | 89.82 | 2,204,708 | +0.65(+0.73%) |
Aug 17, 2018 | 88.92 | 89.42 | 88.67 | 89.18 | 1,610,845 | +0.22(+0.25%) |
Aug 16, 2018 | 88.03 | 89.27 | 87.73 | 88.95 | 2,348,751 | +1.49(+1.71%) |
Aug 15, 2018 | 87.12 | 87.74 | 86.59 | 87.46 | 2,715,107 | -0.49(-0.55%) |
Aug 14, 2018 | 86.38 | 88.33 | 86.38 | 87.94 | 2,169,443 | +1.79(+2.08%) |
Aug 13, 2018 | 86.43 | 87.03 | 86.10 | 86.15 | 1,688,263 | -0.26(-0.30%) |
Aug 10, 2018 | 86.90 | 87.19 | 86.23 | 86.41 | 2,013,751 | -1.37(-1.56%) |
Aug 09, 2018 | 87.67 | 88.22 | 87.54 | 87.78 | 1,419,876 | -0.01(-0.01%) |
Aug 08, 2018 | 87.46 | 88.01 | 87.23 | 87.79 | 1,780,509 | +0.29(+0.33%) |
Aug 07, 2018 | 87.04 | 88.11 | 86.84 | 87.50 | 2,741,561 | +0.70(+0.81%) |
Aug 06, 2018 | 86.79 | 87.23 | 86.22 | 86.80 | 1,848,652 | -0.13(-0.16%) |
Aug 03, 2018 | 85.91 | 87.01 | 85.75 | 86.94 | 2,131,742 | +1.18(+1.37%) |
Aug 02, 2018 | 84.68 | 85.85 | 84.43 | 85.76 | 2,262,475 | +0.52(+0.61%) |