Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 85.38 | 85.80 | 84.85 | 84.85 | 348,403 | +0.33(+0.39%) |
Oct 30, 2018 | 82.53 | 84.60 | 82.39 | 84.52 | 393,933 | +1.98(+2.40%) |
Oct 29, 2018 | 83.65 | 84.60 | 81.60 | 82.54 | 648,002 | -0.27(-0.33%) |
Oct 26, 2018 | 82.49 | 83.97 | 81.20 | 82.81 | 542,240 | -0.83(-0.99%) |
Oct 25, 2018 | 82.37 | 84.17 | 82.26 | 83.64 | 417,322 | +1.73(+2.11%) |
Oct 24, 2018 | 84.77 | 85.09 | 81.91 | 81.91 | 288,249 | -3.10(-3.65%) |
Oct 23, 2018 | 84.33 | 85.62 | 83.44 | 85.01 | 601,918 | -0.60(-0.70%) |
Oct 22, 2018 | 85.73 | 86.34 | 85.32 | 85.62 | 208,282 | +0.02(+0.03%) |
Oct 19, 2018 | 87.12 | 87.22 | 85.41 | 85.59 | 766,659 | -1.11(-1.28%) |
Oct 18, 2018 | 88.21 | 88.21 | 86.24 | 86.70 | 321,212 | -1.67(-1.89%) |
Oct 17, 2018 | 88.81 | 88.81 | 87.26 | 88.37 | 895,869 | -0.38(-0.43%) |
Oct 16, 2018 | 86.49 | 88.93 | 86.06 | 88.75 | 587,984 | +2.64(+3.07%) |
Oct 15, 2018 | 85.78 | 86.68 | 85.17 | 86.11 | 552,216 | +0.35(+0.41%) |
Oct 12, 2018 | 87.29 | 87.30 | 84.99 | 85.76 | 1,345,668 | -0.09(-0.10%) |
Oct 11, 2018 | 87.19 | 88.09 | 85.85 | 85.85 | 736,497 | -1.69(-1.94%) |
Oct 10, 2018 | 89.80 | 90.06 | 87.47 | 87.54 | 578,208 | -2.62(-2.91%) |
Oct 09, 2018 | 90.14 | 91.04 | 90.06 | 90.16 | 563,270 | -0.45(-0.50%) |
Oct 08, 2018 | 90.63 | 91.13 | 89.88 | 90.61 | 452,948 | -0.49(-0.54%) |
Oct 05, 2018 | 92.14 | 92.57 | 90.36 | 91.10 | 1,025,945 | -1.23(-1.33%) |
Oct 04, 2018 | 93.29 | 93.42 | 91.98 | 92.33 | 321,982 | -1.35(-1.44%) |
Oct 03, 2018 | 93.11 | 94.17 | 92.99 | 93.67 | 335,502 | +0.69(+0.74%) |
Oct 02, 2018 | 94.10 | 94.20 | 92.79 | 92.99 | 628,544 | -1.15(-1.22%) |
Oct 01, 2018 | 95.65 | 95.79 | 93.86 | 94.13 | 1,169,216 | -1.33(-1.40%) |
Sep 28, 2018 | 94.72 | 95.81 | 94.72 | 95.47 | 319,934 | +0.26(+0.27%) |
Sep 27, 2018 | 95.32 | 95.57 | 95.06 | 95.21 | 226,658 | +0.13(+0.14%) |
Sep 26, 2018 | 96.39 | 96.39 | 94.94 | 95.08 | 197,795 | -0.94(-0.98%) |
Sep 25, 2018 | 95.73 | 96.30 | 95.73 | 96.02 | 180,228 | +0.10(+0.11%) |
Sep 24, 2018 | 95.98 | 96.35 | 95.38 | 95.91 | 358,701 | -0.49(-0.50%) |
Sep 21, 2018 | 97.36 | 97.44 | 96.31 | 96.40 | 226,020 | -0.65(-0.67%) |
Sep 20, 2018 | 96.56 | 97.05 | 96.39 | 97.05 | 184,659 | +0.76(+0.79%) |
Sep 19, 2018 | 97.31 | 97.47 | 96.15 | 96.29 | 232,481 | -0.94(-0.96%) |
Sep 18, 2018 | 97.18 | 97.49 | 96.95 | 97.22 | 241,962 | +0.31(+0.32%) |
Sep 17, 2018 | 98.26 | 98.26 | 96.81 | 96.91 | 233,732 | -1.29(-1.32%) |
Sep 14, 2018 | 97.62 | 98.24 | 97.27 | 98.21 | 199,355 | +0.88(+0.91%) |
Sep 13, 2018 | 97.48 | 97.80 | 97.02 | 97.33 | 162,548 | +0.13(+0.14%) |
Sep 12, 2018 | 97.62 | 97.62 | 96.54 | 97.19 | 261,330 | -0.50(-0.51%) |
Sep 11, 2018 | 97.69 | 98.10 | 97.13 | 97.69 | 607,817 | +0.06(+0.06%) |
Sep 10, 2018 | 97.61 | 98.12 | 97.47 | 97.63 | 235,175 | +0.32(+0.33%) |
Sep 07, 2018 | 97.38 | 97.98 | 97.06 | 97.31 | 244,432 | -0.25(-0.25%) |
Sep 06, 2018 | 98.38 | 98.40 | 97.48 | 97.55 | 383,980 | -0.64(-0.65%) |
Sep 05, 2018 | 98.42 | 98.42 | 97.07 | 98.19 | 453,647 | -0.25(-0.25%) |
Sep 04, 2018 | 98.65 | 98.68 | 97.67 | 98.44 | 332,375 | -0.35(-0.35%) |
Aug 31, 2018 | 98.79 | 98.79 | 98.79 | 0 | +0.69(+0.70%) | |
Aug 30, 2018 | 97.97 | 98.59 | 97.76 | 98.10 | 436,822 | -0.07(-0.07%) |
Aug 29, 2018 | 98.09 | 98.28 | 97.67 | 98.17 | 242,618 | +0.21(+0.22%) |
Aug 28, 2018 | 98.17 | 98.20 | 97.57 | 97.95 | 209,735 | +0.08(+0.08%) |
Aug 27, 2018 | 98.03 | 98.48 | 97.77 | 97.88 | 300,167 | +0.37(+0.38%) |
Aug 24, 2018 | 97.16 | 97.60 | 97.16 | 97.51 | 170,573 | +0.48(+0.50%) |
Aug 23, 2018 | 97.27 | 97.44 | 96.81 | 97.03 | 547,996 | -0.10(-0.10%) |
Aug 22, 2018 | 97.01 | 97.21 | 96.58 | 97.13 | 246,243 | +0.27(+0.28%) |
Aug 21, 2018 | 95.81 | 97.13 | 95.81 | 96.85 | 285,856 | +1.18(+1.23%) |
Aug 20, 2018 | 95.91 | 96.01 | 95.12 | 95.68 | 323,323 | +0.14(+0.14%) |
Aug 17, 2018 | 94.97 | 95.61 | 94.52 | 95.54 | 179,885 | +0.57(+0.60%) |
Aug 16, 2018 | 94.76 | 95.32 | 94.42 | 94.97 | 217,104 | +0.86(+0.91%) |
Aug 15, 2018 | 94.79 | 95.02 | 93.73 | 94.12 | 602,260 | -1.03(-1.08%) |
Aug 14, 2018 | 94.18 | 95.31 | 94.18 | 95.14 | 181,064 | +1.15(+1.23%) |
Aug 13, 2018 | 94.52 | 94.94 | 93.74 | 93.99 | 253,909 | -0.53(-0.56%) |
Aug 10, 2018 | 94.32 | 95.09 | 93.99 | 94.52 | 202,106 | -0.09(-0.10%) |
Aug 09, 2018 | 94.63 | 95.02 | 94.43 | 94.61 | 272,989 | +0.10(+0.11%) |
Aug 08, 2018 | 94.88 | 94.88 | 93.96 | 94.51 | 258,668 | -0.34(-0.36%) |
Aug 07, 2018 | 94.90 | 95.20 | 94.76 | 94.85 | 387,350 | +0.34(+0.36%) |
Aug 06, 2018 | 93.78 | 94.54 | 93.58 | 94.50 | 230,219 | +0.84(+0.89%) |
Aug 03, 2018 | 94.29 | 94.44 | 93.24 | 93.67 | 289,932 | -0.34(-0.36%) |
Aug 02, 2018 | 92.67 | 94.13 | 92.67 | 94.00 | 237,918 | +1.15(+1.24%) |