Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 84.12 | 84.75 | 83.46 | 83.66 | 2,430,089 | +0.20(+0.24%) |
Oct 30, 2018 | 82.32 | 83.64 | 81.46 | 83.46 | 2,308,533 | +1.70(+2.08%) |
Oct 29, 2018 | 81.53 | 83.02 | 81.04 | 81.76 | 2,353,037 | +1.06(+1.31%) |
Oct 26, 2018 | 80.66 | 81.37 | 79.55 | 80.70 | 2,984,233 | -0.45(-0.56%) |
Oct 25, 2018 | 80.88 | 81.52 | 80.31 | 81.15 | 2,121,412 | +0.66(+0.83%) |
Oct 24, 2018 | 83.53 | 83.69 | 80.38 | 80.49 | 2,807,581 | -3.48(-4.14%) |
Oct 23, 2018 | 83.25 | 84.40 | 82.96 | 83.97 | 1,891,130 | -0.59(-0.69%) |
Oct 22, 2018 | 85.35 | 85.59 | 84.47 | 84.55 | 1,540,755 | -0.51(-0.60%) |
Oct 19, 2018 | 84.53 | 85.83 | 84.13 | 85.06 | 2,728,062 | +0.62(+0.73%) |
Oct 18, 2018 | 83.74 | 84.90 | 83.36 | 84.44 | 2,773,582 | +0.75(+0.90%) |
Oct 17, 2018 | 83.21 | 84.25 | 82.60 | 83.69 | 1,988,387 | +0.53(+0.64%) |
Oct 16, 2018 | 81.72 | 83.20 | 81.68 | 83.15 | 3,589,753 | +2.05(+2.53%) |
Oct 15, 2018 | 81.41 | 82.05 | 81.07 | 81.10 | 1,907,275 | -0.32(-0.40%) |
Oct 12, 2018 | 82.77 | 82.77 | 80.12 | 81.42 | 2,128,424 | -0.01(-0.01%) |
Oct 11, 2018 | 84.43 | 84.56 | 81.37 | 81.43 | 2,339,852 | -3.23(-3.82%) |
Oct 10, 2018 | 86.92 | 87.40 | 84.59 | 84.67 | 2,682,752 | -3.14(-3.57%) |
Oct 09, 2018 | 87.38 | 87.88 | 86.89 | 87.80 | 1,419,270 | +0.32(+0.37%) |
Oct 08, 2018 | 87.11 | 87.89 | 86.79 | 87.48 | 1,526,145 | +0.44(+0.50%) |
Oct 05, 2018 | 86.87 | 87.54 | 86.79 | 87.04 | 1,571,118 | +0.13(+0.15%) |
Oct 04, 2018 | 86.49 | 87.39 | 86.47 | 86.91 | 1,225,796 | +0.54(+0.63%) |
Oct 03, 2018 | 86.61 | 87.18 | 86.21 | 86.37 | 1,305,454 | -0.03(-0.03%) |
Oct 02, 2018 | 86.21 | 86.49 | 85.95 | 86.40 | 1,790,737 | +0.28(+0.32%) |
Oct 01, 2018 | 86.64 | 86.92 | 85.90 | 86.12 | 1,897,372 | -0.15(-0.17%) |
Sep 28, 2018 | 85.65 | 86.46 | 85.44 | 86.27 | 1,654,068 | +0.48(+0.56%) |
Sep 27, 2018 | 86.32 | 86.58 | 85.69 | 85.79 | 1,850,295 | -0.61(-0.71%) |
Sep 26, 2018 | 87.37 | 87.58 | 86.28 | 86.40 | 1,653,212 | -0.83(-0.95%) |
Sep 25, 2018 | 87.78 | 88.09 | 87.15 | 87.23 | 1,745,051 | -0.51(-0.58%) |
Sep 24, 2018 | 88.77 | 89.02 | 87.58 | 87.73 | 1,224,549 | -1.26(-1.41%) |
Sep 21, 2018 | 89.30 | 89.43 | 88.47 | 88.99 | 3,375,525 | -0.18(-0.21%) |
Sep 20, 2018 | 89.14 | 89.79 | 88.92 | 89.18 | 1,326,580 | +0.29(+0.32%) |
Sep 19, 2018 | 88.13 | 89.18 | 88.13 | 88.89 | 2,449,275 | +0.48(+0.54%) |
Sep 18, 2018 | 87.72 | 88.61 | 87.61 | 88.41 | 1,594,097 | +0.72(+0.82%) |
Sep 17, 2018 | 87.59 | 87.81 | 87.36 | 87.69 | 2,697,398 | +0.30(+0.34%) |
Sep 14, 2018 | 86.57 | 87.43 | 86.55 | 87.39 | 1,539,769 | +0.82(+0.95%) |
Sep 13, 2018 | 85.95 | 86.62 | 85.66 | 86.57 | 1,760,297 | +1.28(+1.51%) |
Sep 12, 2018 | 85.65 | 85.88 | 84.84 | 85.29 | 1,784,677 | -0.51(-0.59%) |
Sep 11, 2018 | 84.82 | 86.03 | 83.62 | 85.79 | 1,944,228 | +0.27(+0.32%) |
Sep 10, 2018 | 86.57 | 86.90 | 85.16 | 85.52 | 2,644,733 | -1.91(-2.18%) |
Sep 07, 2018 | 88.21 | 88.65 | 87.39 | 87.43 | 1,802,461 | -0.94(-1.06%) |
Sep 06, 2018 | 88.55 | 89.25 | 87.87 | 88.36 | 1,891,624 | -0.26(-0.30%) |
Sep 05, 2018 | 88.19 | 89.10 | 88.02 | 88.63 | 2,191,120 | +0.39(+0.45%) |
Sep 04, 2018 | 87.92 | 88.38 | 87.66 | 88.23 | 2,425,071 | +0.33(+0.38%) |
Aug 31, 2018 | 87.90 | 87.90 | 87.90 | 0 | +0.47(+0.54%) | |
Aug 30, 2018 | 87.58 | 87.61 | 87.19 | 87.43 | 1,803,103 | -0.08(-0.09%) |
Aug 29, 2018 | 87.49 | 87.91 | 87.28 | 87.51 | 1,830,330 | +0.17(+0.20%) |
Aug 28, 2018 | 87.38 | 87.97 | 87.15 | 87.33 | 2,244,966 | -0.03(-0.04%) |
Aug 27, 2018 | 87.15 | 87.40 | 86.92 | 87.37 | 1,429,661 | +0.77(+0.89%) |
Aug 24, 2018 | 86.43 | 86.87 | 86.31 | 86.59 | 2,159,696 | +0.33(+0.38%) |
Aug 23, 2018 | 86.52 | 86.66 | 85.90 | 86.26 | 1,847,524 | -0.31(-0.36%) |
Aug 22, 2018 | 87.97 | 88.36 | 86.57 | 86.58 | 1,523,636 | -1.68(-1.90%) |
Aug 21, 2018 | 87.23 | 88.53 | 87.23 | 88.26 | 3,132,384 | +0.87(+1.00%) |
Aug 20, 2018 | 87.18 | 87.86 | 87.07 | 87.39 | 1,322,440 | +0.37(+0.42%) |
Aug 17, 2018 | 86.69 | 87.17 | 86.49 | 87.02 | 1,310,415 | +0.11(+0.13%) |
Aug 16, 2018 | 86.36 | 87.15 | 86.14 | 86.91 | 3,448,967 | +0.91(+1.06%) |
Aug 15, 2018 | 85.38 | 86.38 | 85.38 | 85.99 | 1,766,234 | +0.40(+0.47%) |
Aug 14, 2018 | 85.32 | 85.93 | 84.97 | 85.59 | 2,998,135 | +0.19(+0.22%) |
Aug 13, 2018 | 85.81 | 86.20 | 85.23 | 85.40 | 1,906,782 | -0.41(-0.48%) |
Aug 10, 2018 | 86.06 | 86.19 | 85.48 | 85.81 | 1,410,871 | -0.74(-0.85%) |
Aug 09, 2018 | 86.04 | 86.72 | 85.81 | 86.55 | 2,310,842 | +0.23(+0.27%) |
Aug 08, 2018 | 85.84 | 86.46 | 85.48 | 86.32 | 1,993,996 | +0.38(+0.45%) |
Aug 07, 2018 | 85.83 | 86.65 | 85.57 | 85.93 | 2,516,107 | +0.32(+0.38%) |
Aug 06, 2018 | 85.38 | 86.12 | 85.37 | 85.61 | 2,248,357 | +0.30(+0.36%) |
Aug 03, 2018 | 84.85 | 85.32 | 84.22 | 85.31 | 3,081,734 | +0.44(+0.52%) |
Aug 02, 2018 | 83.38 | 85.05 | 82.50 | 84.86 | 3,137,899 | +2.51(+3.05%) |