Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 83.60 | 84.23 | 82.95 | 83.15 | 2,445,052 | +0.20(+0.24%) |
Oct 30, 2018 | 81.81 | 83.13 | 80.96 | 82.95 | 2,322,747 | +1.69(+2.08%) |
Oct 29, 2018 | 81.03 | 82.52 | 80.54 | 81.26 | 2,367,525 | +1.05(+1.31%) |
Oct 26, 2018 | 80.17 | 80.87 | 79.07 | 80.21 | 3,002,607 | -0.45(-0.56%) |
Oct 25, 2018 | 80.39 | 81.03 | 79.82 | 80.66 | 2,134,475 | +0.66(+0.83%) |
Oct 24, 2018 | 83.02 | 83.18 | 79.88 | 80.00 | 2,824,868 | -3.46(-4.14%) |
Oct 23, 2018 | 82.74 | 83.89 | 82.45 | 83.45 | 1,902,774 | -0.58(-0.69%) |
Oct 22, 2018 | 84.83 | 85.07 | 83.96 | 84.04 | 1,550,242 | -0.50(-0.60%) |
Oct 19, 2018 | 84.01 | 85.30 | 83.61 | 84.54 | 2,744,860 | +0.62(+0.73%) |
Oct 18, 2018 | 83.23 | 84.38 | 82.85 | 83.92 | 2,790,660 | +0.75(+0.90%) |
Oct 17, 2018 | 82.70 | 83.73 | 82.10 | 83.18 | 2,000,630 | +0.53(+0.64%) |
Oct 16, 2018 | 81.22 | 82.69 | 81.18 | 82.65 | 3,611,856 | +2.04(+2.53%) |
Oct 15, 2018 | 80.91 | 81.55 | 80.57 | 80.60 | 1,919,019 | -0.32(-0.40%) |
Oct 12, 2018 | 82.26 | 82.26 | 79.63 | 80.93 | 2,141,529 | -0.01(-0.01%) |
Oct 11, 2018 | 83.91 | 84.04 | 80.87 | 80.93 | 2,354,259 | -3.21(-3.82%) |
Oct 10, 2018 | 86.39 | 86.87 | 84.07 | 84.15 | 2,699,271 | -3.12(-3.57%) |
Oct 09, 2018 | 86.84 | 87.35 | 86.36 | 87.27 | 1,428,009 | +0.32(+0.37%) |
Oct 08, 2018 | 86.57 | 87.35 | 86.26 | 86.95 | 1,535,542 | +0.43(+0.50%) |
Oct 05, 2018 | 86.34 | 87.01 | 86.26 | 86.51 | 1,580,792 | +0.13(+0.15%) |
Oct 04, 2018 | 85.96 | 86.86 | 85.94 | 86.38 | 1,233,343 | +0.54(+0.63%) |
Oct 03, 2018 | 86.08 | 86.64 | 85.68 | 85.84 | 1,313,492 | -0.03(-0.03%) |
Oct 02, 2018 | 85.69 | 85.96 | 85.43 | 85.87 | 1,801,763 | +0.28(+0.32%) |
Oct 01, 2018 | 86.11 | 86.39 | 85.37 | 85.59 | 1,909,055 | -0.15(-0.17%) |
Sep 28, 2018 | 85.13 | 85.93 | 84.92 | 85.74 | 1,664,252 | +0.48(+0.56%) |
Sep 27, 2018 | 85.79 | 86.05 | 85.16 | 85.26 | 1,861,688 | -0.61(-0.71%) |
Sep 26, 2018 | 86.83 | 87.04 | 85.75 | 85.87 | 1,663,391 | -0.83(-0.95%) |
Sep 25, 2018 | 87.24 | 87.55 | 86.61 | 86.69 | 1,755,796 | -0.50(-0.58%) |
Sep 24, 2018 | 88.23 | 88.47 | 87.04 | 87.20 | 1,232,089 | -1.25(-1.41%) |
Sep 21, 2018 | 88.75 | 88.88 | 87.93 | 88.45 | 3,396,309 | -0.18(-0.21%) |
Sep 20, 2018 | 88.60 | 89.24 | 88.38 | 88.63 | 1,334,748 | +0.29(+0.32%) |
Sep 19, 2018 | 87.59 | 88.63 | 87.59 | 88.34 | 2,464,356 | +0.48(+0.54%) |
Sep 18, 2018 | 87.18 | 88.07 | 87.08 | 87.87 | 1,603,912 | +0.71(+0.82%) |
Sep 17, 2018 | 87.06 | 87.28 | 86.83 | 87.15 | 2,714,007 | +0.30(+0.34%) |
Sep 14, 2018 | 86.04 | 86.89 | 86.03 | 86.86 | 1,549,250 | +0.82(+0.95%) |
Sep 13, 2018 | 85.43 | 86.09 | 85.13 | 86.04 | 1,771,135 | +1.28(+1.51%) |
Sep 12, 2018 | 85.13 | 85.36 | 84.32 | 84.77 | 1,795,666 | -0.50(-0.59%) |
Sep 11, 2018 | 84.31 | 85.50 | 83.11 | 85.27 | 1,956,199 | +0.27(+0.32%) |
Sep 10, 2018 | 86.04 | 86.37 | 84.64 | 85.00 | 2,661,017 | -1.89(-2.18%) |
Sep 07, 2018 | 87.67 | 88.11 | 86.86 | 86.89 | 1,813,559 | -0.93(-1.06%) |
Sep 06, 2018 | 88.01 | 88.70 | 87.34 | 87.82 | 1,903,272 | -0.26(-0.30%) |
Sep 05, 2018 | 87.65 | 88.55 | 87.48 | 88.08 | 2,204,611 | +0.39(+0.45%) |
Sep 04, 2018 | 87.38 | 87.84 | 87.12 | 87.69 | 2,440,003 | +0.33(+0.38%) |
Aug 31, 2018 | 87.36 | 87.36 | 87.36 | 0 | +0.47(+0.54%) | |
Aug 30, 2018 | 87.04 | 87.08 | 86.66 | 86.89 | 1,814,205 | -0.08(-0.09%) |
Aug 29, 2018 | 86.95 | 87.37 | 86.74 | 86.97 | 1,841,600 | +0.17(+0.20%) |
Aug 28, 2018 | 86.84 | 87.43 | 86.62 | 86.80 | 2,258,789 | -0.03(-0.04%) |
Aug 27, 2018 | 86.62 | 86.87 | 86.39 | 86.83 | 1,438,464 | +0.77(+0.89%) |
Aug 24, 2018 | 85.90 | 86.34 | 85.78 | 86.06 | 2,172,994 | +0.33(+0.38%) |
Aug 23, 2018 | 85.99 | 86.13 | 85.37 | 85.74 | 1,858,900 | -0.31(-0.36%) |
Aug 22, 2018 | 87.43 | 87.82 | 86.04 | 86.05 | 1,533,018 | -1.67(-1.90%) |
Aug 21, 2018 | 86.70 | 87.98 | 86.70 | 87.72 | 3,151,671 | +0.86(+1.00%) |
Aug 20, 2018 | 86.64 | 87.33 | 86.54 | 86.85 | 1,330,582 | +0.36(+0.42%) |
Aug 17, 2018 | 86.16 | 86.64 | 85.96 | 86.49 | 1,318,483 | +0.11(+0.13%) |
Aug 16, 2018 | 85.83 | 86.62 | 85.61 | 86.38 | 3,470,204 | +0.91(+1.06%) |
Aug 15, 2018 | 84.86 | 85.85 | 84.86 | 85.47 | 1,777,109 | +0.40(+0.47%) |
Aug 14, 2018 | 84.79 | 85.41 | 84.45 | 85.07 | 3,016,595 | +0.19(+0.22%) |
Aug 13, 2018 | 85.29 | 85.67 | 84.71 | 84.88 | 1,918,523 | -0.41(-0.48%) |
Aug 10, 2018 | 85.54 | 85.67 | 84.96 | 85.29 | 1,419,558 | -0.73(-0.85%) |
Aug 09, 2018 | 85.51 | 86.19 | 85.29 | 86.02 | 2,325,070 | +0.23(+0.27%) |
Aug 08, 2018 | 85.31 | 85.93 | 84.96 | 85.79 | 2,006,274 | +0.38(+0.45%) |
Aug 07, 2018 | 85.30 | 86.12 | 85.04 | 85.41 | 2,531,600 | +0.32(+0.38%) |
Aug 06, 2018 | 84.85 | 85.59 | 84.85 | 85.09 | 2,262,200 | +0.30(+0.36%) |
Aug 03, 2018 | 84.33 | 84.80 | 83.70 | 84.78 | 3,100,709 | +0.44(+0.52%) |
Aug 02, 2018 | 82.87 | 84.53 | 81.99 | 84.34 | 3,157,220 | +2.50(+3.05%) |