Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 84.07 | 84.70 | 83.42 | 83.62 | 2,431,418 | +0.20(+0.24%) |
Oct 30, 2018 | 82.27 | 83.60 | 81.41 | 83.42 | 2,309,794 | +1.70(+2.08%) |
Oct 29, 2018 | 81.48 | 82.98 | 80.99 | 81.71 | 2,354,323 | +1.06(+1.31%) |
Oct 26, 2018 | 80.62 | 81.33 | 79.51 | 80.65 | 2,985,864 | -0.45(-0.56%) |
Oct 25, 2018 | 80.84 | 81.48 | 80.27 | 81.11 | 2,122,572 | +0.66(+0.83%) |
Oct 24, 2018 | 83.49 | 83.64 | 80.33 | 80.45 | 2,809,116 | -3.48(-4.14%) |
Oct 23, 2018 | 83.21 | 84.36 | 82.92 | 83.92 | 1,892,164 | -0.59(-0.69%) |
Oct 22, 2018 | 85.30 | 85.55 | 84.43 | 84.51 | 1,541,597 | -0.51(-0.60%) |
Oct 19, 2018 | 84.48 | 85.78 | 84.08 | 85.01 | 2,729,553 | +0.62(+0.73%) |
Oct 18, 2018 | 83.69 | 84.86 | 83.31 | 84.39 | 2,775,098 | +0.75(+0.90%) |
Oct 17, 2018 | 83.16 | 84.20 | 82.56 | 83.64 | 1,989,473 | +0.53(+0.64%) |
Oct 16, 2018 | 81.68 | 83.15 | 81.63 | 83.11 | 3,591,715 | +2.05(+2.53%) |
Oct 15, 2018 | 81.36 | 82.01 | 81.02 | 81.06 | 1,908,317 | -0.32(-0.40%) |
Oct 12, 2018 | 82.73 | 82.73 | 80.08 | 81.38 | 2,129,587 | -0.01(-0.01%) |
Oct 11, 2018 | 84.38 | 84.52 | 81.33 | 81.39 | 2,341,131 | -3.23(-3.82%) |
Oct 10, 2018 | 86.87 | 87.35 | 84.54 | 84.62 | 2,684,218 | -3.14(-3.57%) |
Oct 09, 2018 | 87.33 | 87.84 | 86.84 | 87.76 | 1,420,046 | +0.32(+0.37%) |
Oct 08, 2018 | 87.06 | 87.84 | 86.74 | 87.43 | 1,526,979 | +0.44(+0.50%) |
Oct 05, 2018 | 86.82 | 87.49 | 86.74 | 87.00 | 1,571,977 | +0.13(+0.15%) |
Oct 04, 2018 | 86.45 | 87.35 | 86.42 | 86.87 | 1,226,466 | +0.54(+0.63%) |
Oct 03, 2018 | 86.56 | 87.13 | 86.16 | 86.32 | 1,306,167 | -0.03(-0.03%) |
Oct 02, 2018 | 86.17 | 86.45 | 85.90 | 86.35 | 1,791,716 | +0.28(+0.32%) |
Oct 01, 2018 | 86.59 | 86.87 | 85.85 | 86.07 | 1,898,409 | -0.15(-0.17%) |
Sep 28, 2018 | 85.61 | 86.41 | 85.40 | 86.22 | 1,654,972 | +0.48(+0.56%) |
Sep 27, 2018 | 86.27 | 86.53 | 85.64 | 85.74 | 1,851,306 | -0.61(-0.71%) |
Sep 26, 2018 | 87.32 | 87.53 | 86.23 | 86.35 | 1,654,115 | -0.83(-0.95%) |
Sep 25, 2018 | 87.73 | 88.05 | 87.10 | 87.18 | 1,746,005 | -0.51(-0.58%) |
Sep 24, 2018 | 88.73 | 88.97 | 87.53 | 87.69 | 1,225,218 | -1.26(-1.41%) |
Sep 21, 2018 | 89.25 | 89.38 | 88.42 | 88.94 | 3,377,370 | -0.18(-0.21%) |
Sep 20, 2018 | 89.09 | 89.74 | 88.87 | 89.13 | 1,327,305 | +0.29(+0.32%) |
Sep 19, 2018 | 88.08 | 89.13 | 88.08 | 88.84 | 2,450,614 | +0.48(+0.54%) |
Sep 18, 2018 | 87.67 | 88.56 | 87.56 | 88.36 | 1,594,968 | +0.72(+0.82%) |
Sep 17, 2018 | 87.55 | 87.77 | 87.32 | 87.64 | 2,698,872 | +0.30(+0.34%) |
Sep 14, 2018 | 86.53 | 87.38 | 86.51 | 87.35 | 1,540,611 | +0.82(+0.95%) |
Sep 13, 2018 | 85.90 | 86.58 | 85.61 | 86.53 | 1,761,259 | +1.28(+1.51%) |
Sep 12, 2018 | 85.61 | 85.83 | 84.80 | 85.24 | 1,785,652 | -0.51(-0.59%) |
Sep 11, 2018 | 84.78 | 85.98 | 83.57 | 85.75 | 1,945,291 | +0.27(+0.32%) |
Sep 10, 2018 | 86.53 | 86.86 | 85.11 | 85.48 | 2,646,178 | -1.90(-2.18%) |
Sep 07, 2018 | 88.16 | 88.60 | 87.35 | 87.38 | 1,803,446 | -0.93(-1.06%) |
Sep 06, 2018 | 88.50 | 89.20 | 87.83 | 88.32 | 1,892,658 | -0.26(-0.30%) |
Sep 05, 2018 | 88.14 | 89.05 | 87.98 | 88.58 | 2,192,317 | +0.39(+0.45%) |
Sep 04, 2018 | 87.87 | 88.33 | 87.61 | 88.18 | 2,426,397 | +0.33(+0.38%) |
Aug 31, 2018 | 87.85 | 87.85 | 87.85 | 0 | +0.47(+0.54%) | |
Aug 30, 2018 | 87.53 | 87.56 | 87.15 | 87.38 | 1,804,088 | -0.08(-0.09%) |
Aug 29, 2018 | 87.44 | 87.86 | 87.23 | 87.46 | 1,831,331 | +0.17(+0.20%) |
Aug 28, 2018 | 87.33 | 87.92 | 87.10 | 87.29 | 2,246,193 | -0.03(-0.04%) |
Aug 27, 2018 | 87.10 | 87.36 | 86.88 | 87.32 | 1,430,443 | +0.77(+0.89%) |
Aug 24, 2018 | 86.38 | 86.83 | 86.26 | 86.55 | 2,160,877 | +0.33(+0.38%) |
Aug 23, 2018 | 86.48 | 86.62 | 85.85 | 86.22 | 1,848,534 | -0.31(-0.36%) |
Aug 22, 2018 | 87.92 | 88.31 | 86.52 | 86.53 | 1,524,469 | -1.68(-1.90%) |
Aug 21, 2018 | 87.18 | 88.48 | 87.18 | 88.21 | 3,134,096 | +0.87(+1.00%) |
Aug 20, 2018 | 87.13 | 87.82 | 87.03 | 87.34 | 1,323,162 | +0.37(+0.42%) |
Aug 17, 2018 | 86.64 | 87.12 | 86.44 | 86.97 | 1,311,131 | +0.11(+0.13%) |
Aug 16, 2018 | 86.31 | 87.10 | 86.09 | 86.86 | 3,450,852 | +0.91(+1.06%) |
Aug 15, 2018 | 85.34 | 86.33 | 85.34 | 85.95 | 1,767,199 | +0.40(+0.47%) |
Aug 14, 2018 | 85.27 | 85.89 | 84.92 | 85.55 | 2,999,773 | +0.19(+0.22%) |
Aug 13, 2018 | 85.76 | 86.16 | 85.18 | 85.36 | 1,907,824 | -0.41(-0.48%) |
Aug 10, 2018 | 86.02 | 86.15 | 85.43 | 85.76 | 1,411,642 | -0.74(-0.85%) |
Aug 09, 2018 | 85.99 | 86.67 | 85.76 | 86.50 | 2,312,105 | +0.23(+0.27%) |
Aug 08, 2018 | 85.79 | 86.42 | 85.44 | 86.27 | 1,995,086 | +0.38(+0.45%) |
Aug 07, 2018 | 85.78 | 86.61 | 85.52 | 85.89 | 2,517,482 | +0.32(+0.38%) |
Aug 06, 2018 | 85.33 | 86.07 | 85.32 | 85.56 | 2,249,585 | +0.30(+0.36%) |
Aug 03, 2018 | 84.81 | 85.28 | 84.17 | 85.26 | 3,083,418 | +0.44(+0.52%) |
Aug 02, 2018 | 83.34 | 85.01 | 82.45 | 84.82 | 3,139,614 | +2.51(+3.05%) |