Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 79.71 | 80.55 | 79.45 | 79.99 | 133,114 | +1.07(+1.35%) |
Oct 30, 2018 | 77.59 | 79.03 | 77.18 | 78.93 | 86,697 | +1.18(+1.52%) |
Oct 29, 2018 | 78.94 | 79.60 | 77.01 | 77.74 | 172,005 | -0.15(-0.20%) |
Oct 26, 2018 | 77.80 | 78.77 | 76.97 | 77.90 | 162,615 | -0.77(-0.98%) |
Oct 25, 2018 | 77.93 | 79.27 | 77.79 | 78.66 | 123,143 | +1.37(+1.78%) |
Oct 24, 2018 | 80.01 | 80.31 | 77.17 | 77.29 | 118,182 | -2.85(-3.55%) |
Oct 23, 2018 | 80.01 | 80.60 | 78.73 | 80.14 | 1,244,015 | -1.30(-1.60%) |
Oct 22, 2018 | 82.23 | 82.36 | 81.04 | 81.44 | 68,886 | -0.43(-0.53%) |
Oct 19, 2018 | 82.22 | 82.97 | 81.65 | 81.87 | 103,502 | -0.57(-0.69%) |
Oct 18, 2018 | 83.38 | 83.92 | 82.20 | 82.44 | 74,727 | -0.88(-1.05%) |
Oct 17, 2018 | 83.70 | 83.83 | 82.90 | 83.32 | 50,805 | -0.53(-0.64%) |
Oct 16, 2018 | 82.86 | 83.92 | 82.64 | 83.85 | 469,834 | +1.36(+1.65%) |
Oct 15, 2018 | 82.87 | 83.32 | 82.49 | 82.49 | 58,410 | -0.42(-0.51%) |
Oct 12, 2018 | 84.09 | 84.24 | 82.36 | 82.91 | 98,742 | +0.31(+0.37%) |
Oct 11, 2018 | 83.15 | 84.16 | 82.39 | 82.60 | 156,611 | -0.84(-1.01%) |
Oct 10, 2018 | 85.60 | 85.60 | 83.39 | 83.44 | 206,922 | -2.02(-2.37%) |
Oct 09, 2018 | 87.73 | 87.73 | 85.45 | 85.47 | 200,762 | -2.96(-3.35%) |
Oct 08, 2018 | 88.11 | 88.61 | 87.78 | 88.43 | 146,267 | +0.10(+0.11%) |
Oct 05, 2018 | 89.05 | 89.22 | 87.98 | 88.33 | 100,181 | -0.87(-0.97%) |
Oct 04, 2018 | 89.69 | 89.69 | 88.53 | 89.20 | 108,881 | -0.56(-0.62%) |
Oct 03, 2018 | 90.80 | 90.80 | 89.72 | 89.76 | 126,818 | -0.26(-0.29%) |
Oct 02, 2018 | 89.75 | 90.22 | 89.26 | 90.02 | 45,878 | +0.33(+0.37%) |
Oct 01, 2018 | 89.41 | 90.09 | 89.41 | 89.69 | 32,542 | +0.78(+0.87%) |
Sep 28, 2018 | 89.06 | 89.37 | 88.78 | 88.91 | 35,755 | -0.45(-0.51%) |
Sep 27, 2018 | 90.29 | 90.29 | 89.34 | 89.36 | 41,598 | -0.87(-0.96%) |
Sep 26, 2018 | 90.98 | 91.06 | 90.05 | 90.23 | 58,719 | -0.99(-1.08%) |
Sep 25, 2018 | 91.62 | 91.76 | 91.20 | 91.22 | 32,518 | -0.13(-0.14%) |
Sep 24, 2018 | 92.51 | 92.56 | 91.28 | 91.34 | 46,155 | -1.22(-1.32%) |
Sep 21, 2018 | 93.18 | 93.33 | 92.43 | 92.57 | 841,858 | -0.12(-0.13%) |
Sep 20, 2018 | 92.40 | 92.94 | 92.30 | 92.68 | 43,125 | +1.03(+1.12%) |
Sep 19, 2018 | 90.80 | 92.03 | 90.80 | 91.66 | 41,694 | +1.04(+1.14%) |
Sep 18, 2018 | 91.09 | 91.45 | 90.42 | 90.62 | 35,751 | -0.06(-0.07%) |
Sep 17, 2018 | 90.41 | 91.23 | 90.41 | 90.68 | 36,390 | +0.32(+0.36%) |
Sep 14, 2018 | 90.55 | 90.77 | 90.13 | 90.36 | 42,209 | -0.11(-0.12%) |
Sep 13, 2018 | 90.70 | 91.28 | 90.43 | 90.47 | 33,774 | +0.23(+0.25%) |
Sep 12, 2018 | 90.27 | 90.75 | 89.99 | 90.24 | 51,824 | -0.05(-0.05%) |
Sep 11, 2018 | 89.64 | 90.47 | 89.28 | 90.29 | 194,898 | +0.04(+0.04%) |
Sep 10, 2018 | 90.61 | 90.88 | 90.23 | 90.25 | 46,867 | -0.03(-0.03%) |
Sep 07, 2018 | 90.47 | 90.60 | 89.70 | 90.28 | 50,429 | -0.63(-0.69%) |
Sep 06, 2018 | 91.33 | 91.61 | 90.32 | 90.91 | 77,781 | +0.05(+0.06%) |
Sep 05, 2018 | 89.92 | 91.15 | 89.92 | 90.86 | 58,220 | +0.42(+0.47%) |
Sep 04, 2018 | 90.89 | 90.92 | 89.98 | 90.43 | 55,426 | -0.86(-0.94%) |
Aug 31, 2018 | 91.29 | 91.29 | 91.29 | 0 | -0.06(-0.07%) | |
Aug 30, 2018 | 92.12 | 92.12 | 91.10 | 91.35 | 53,263 | -1.14(-1.24%) |
Aug 29, 2018 | 91.76 | 92.75 | 91.38 | 92.49 | 51,872 | +0.59(+0.65%) |
Aug 28, 2018 | 92.42 | 93.06 | 91.68 | 91.90 | 33,523 | -0.21(-0.22%) |
Aug 27, 2018 | 91.16 | 92.39 | 91.16 | 92.11 | 32,589 | +1.23(+1.36%) |
Aug 24, 2018 | 90.17 | 91.05 | 90.17 | 90.87 | 26,436 | +1.12(+1.24%) |
Aug 23, 2018 | 90.37 | 90.37 | 89.53 | 89.76 | 23,957 | -0.81(-0.89%) |
Aug 22, 2018 | 90.71 | 90.89 | 90.33 | 90.57 | 54,754 | -0.21(-0.23%) |
Aug 21, 2018 | 90.30 | 91.23 | 90.30 | 90.77 | 69,392 | +0.47(+0.52%) |
Aug 20, 2018 | 89.80 | 90.60 | 89.80 | 90.31 | 36,215 | +0.71(+0.79%) |
Aug 17, 2018 | 88.94 | 89.76 | 88.64 | 89.59 | 42,209 | +0.62(+0.70%) |
Aug 16, 2018 | 88.86 | 89.46 | 88.86 | 88.97 | 41,247 | +0.79(+0.90%) |
Aug 15, 2018 | 89.09 | 89.09 | 87.33 | 88.18 | 82,215 | -1.77(-1.97%) |
Aug 14, 2018 | 89.38 | 90.46 | 89.38 | 89.95 | 44,746 | +0.64(+0.72%) |
Aug 13, 2018 | 90.18 | 90.50 | 89.06 | 89.32 | 54,135 | -0.91(-1.01%) |
Aug 10, 2018 | 90.86 | 90.92 | 90.17 | 90.23 | 48,207 | -1.28(-1.40%) |
Aug 09, 2018 | 91.27 | 91.94 | 91.27 | 91.50 | 47,240 | +0.43(+0.47%) |
Aug 08, 2018 | 91.24 | 91.43 | 90.82 | 91.07 | 57,582 | -0.10(-0.11%) |
Aug 07, 2018 | 91.31 | 91.77 | 91.13 | 91.17 | 28,589 | +0.23(+0.26%) |
Aug 06, 2018 | 89.83 | 91.25 | 89.83 | 90.94 | 66,123 | -0.02(-0.02%) |
Aug 03, 2018 | 90.49 | 91.05 | 90.46 | 90.95 | 40,876 | +0.78(+0.87%) |
Aug 02, 2018 | 90.23 | 90.34 | 89.42 | 90.17 | 43,563 | -0.88(-0.97%) |