Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 78.07 | 79.60 | 77.38 | 78.76 | 1,686,716 | +1.40(+1.81%) |
Oct 30, 2018 | 75.86 | 77.48 | 74.99 | 77.36 | 1,837,686 | +2.07(+2.75%) |
Oct 29, 2018 | 75.11 | 76.35 | 74.25 | 75.29 | 1,311,304 | +1.21(+1.63%) |
Oct 26, 2018 | 74.20 | 75.01 | 73.66 | 74.09 | 1,660,106 | -0.93(-1.24%) |
Oct 25, 2018 | 74.47 | 75.90 | 74.22 | 75.02 | 1,342,816 | +1.00(+1.35%) |
Oct 24, 2018 | 76.05 | 76.21 | 73.84 | 74.02 | 1,716,201 | -2.24(-2.93%) |
Oct 23, 2018 | 75.59 | 76.82 | 74.41 | 76.26 | 2,496,484 | -0.71(-0.92%) |
Oct 22, 2018 | 78.02 | 78.37 | 76.27 | 76.97 | 2,214,023 | -1.01(-1.30%) |
Oct 19, 2018 | 77.78 | 78.78 | 77.21 | 77.98 | 1,912,604 | +0.03(+0.03%) |
Oct 18, 2018 | 79.58 | 80.36 | 77.51 | 77.95 | 2,629,670 | -0.92(-1.17%) |
Oct 17, 2018 | 77.58 | 79.84 | 76.80 | 78.88 | 7,204,509 | -4.33(-5.20%) |
Oct 16, 2018 | 82.84 | 83.47 | 81.67 | 83.20 | 2,241,924 | +1.01(+1.23%) |
Oct 15, 2018 | 82.96 | 83.43 | 82.10 | 82.19 | 1,657,190 | -0.74(-0.89%) |
Oct 12, 2018 | 86.00 | 86.00 | 81.61 | 82.93 | 2,017,950 | -0.09(-0.11%) |
Oct 11, 2018 | 84.86 | 85.66 | 82.91 | 83.02 | 2,301,682 | -2.31(-2.71%) |
Oct 10, 2018 | 88.17 | 88.61 | 85.31 | 85.33 | 1,828,166 | -3.02(-3.42%) |
Oct 09, 2018 | 88.84 | 89.08 | 88.06 | 88.35 | 963,226 | -1.00(-1.12%) |
Oct 08, 2018 | 88.48 | 89.59 | 88.19 | 89.35 | 991,207 | +0.81(+0.92%) |
Oct 05, 2018 | 89.37 | 89.79 | 88.21 | 88.54 | 1,523,107 | -0.37(-0.41%) |
Oct 04, 2018 | 87.75 | 89.23 | 87.75 | 88.91 | 1,837,369 | +1.17(+1.34%) |
Oct 03, 2018 | 87.16 | 88.28 | 86.91 | 87.73 | 1,101,869 | +0.85(+0.98%) |
Oct 02, 2018 | 86.85 | 86.97 | 85.72 | 86.88 | 1,469,035 | +0.09(+0.11%) |
Oct 01, 2018 | 85.77 | 87.42 | 85.62 | 86.79 | 1,472,306 | +1.28(+1.50%) |
Sep 28, 2018 | 85.82 | 86.18 | 85.38 | 85.51 | 1,573,392 | -0.67(-0.78%) |
Sep 27, 2018 | 86.56 | 87.04 | 85.51 | 86.18 | 895,203 | -0.15(-0.17%) |
Sep 26, 2018 | 87.86 | 88.02 | 86.16 | 86.33 | 1,285,296 | -1.37(-1.57%) |
Sep 25, 2018 | 88.54 | 88.76 | 87.63 | 87.70 | 1,181,291 | -0.49(-0.56%) |
Sep 24, 2018 | 88.63 | 88.96 | 87.84 | 88.19 | 1,183,022 | -0.85(-0.95%) |
Sep 21, 2018 | 89.63 | 89.89 | 88.89 | 89.04 | 5,430,491 | -0.30(-0.34%) |
Sep 20, 2018 | 88.51 | 89.96 | 88.13 | 89.34 | 1,732,022 | +1.27(+1.45%) |
Sep 19, 2018 | 86.85 | 88.42 | 86.83 | 88.07 | 2,368,008 | +1.12(+1.29%) |
Sep 18, 2018 | 86.55 | 87.42 | 86.16 | 86.95 | 1,649,244 | +0.70(+0.82%) |
Sep 17, 2018 | 87.33 | 87.36 | 85.76 | 86.24 | 1,500,380 | -0.95(-1.09%) |
Sep 14, 2018 | 86.43 | 87.37 | 86.22 | 87.20 | 1,990,359 | +0.90(+1.05%) |
Sep 13, 2018 | 88.38 | 88.84 | 85.36 | 86.29 | 3,425,096 | -1.44(-1.64%) |
Sep 12, 2018 | 88.71 | 89.07 | 87.05 | 87.73 | 2,121,648 | -0.86(-0.97%) |
Sep 11, 2018 | 88.50 | 89.22 | 88.10 | 88.59 | 1,315,167 | -0.04(-0.05%) |
Sep 10, 2018 | 88.90 | 89.53 | 88.58 | 88.63 | 1,675,920 | +0.36(+0.41%) |
Sep 07, 2018 | 88.28 | 88.63 | 87.97 | 88.28 | 856,322 | -0.12(-0.13%) |
Sep 06, 2018 | 89.28 | 89.81 | 87.84 | 88.39 | 999,150 | -0.72(-0.80%) |
Sep 05, 2018 | 90.17 | 90.99 | 88.93 | 89.11 | 1,589,089 | -1.10(-1.22%) |
Sep 04, 2018 | 89.50 | 90.54 | 89.11 | 90.21 | 1,148,050 | +0.71(+0.79%) |
Aug 31, 2018 | 89.50 | 89.50 | 89.50 | 0 | +0.23(+0.26%) | |
Aug 30, 2018 | 89.87 | 90.17 | 89.22 | 89.27 | 967,396 | -0.81(-0.90%) |
Aug 29, 2018 | 91.02 | 91.02 | 89.85 | 90.07 | 1,177,629 | -0.79(-0.87%) |
Aug 28, 2018 | 91.32 | 91.33 | 90.74 | 90.87 | 1,191,043 | -0.06(-0.06%) |
Aug 27, 2018 | 90.02 | 91.38 | 90.02 | 90.92 | 1,383,285 | +1.35(+1.51%) |
Aug 24, 2018 | 89.95 | 89.95 | 89.17 | 89.57 | 855,121 | +0.17(+0.20%) |
Aug 23, 2018 | 90.32 | 90.60 | 89.01 | 89.40 | 944,404 | -0.87(-0.96%) |
Aug 22, 2018 | 90.37 | 90.72 | 89.87 | 90.27 | 680,845 | -0.46(-0.50%) |
Aug 21, 2018 | 90.10 | 91.18 | 89.53 | 90.72 | 960,694 | +0.41(+0.45%) |
Aug 20, 2018 | 89.82 | 90.55 | 89.79 | 90.32 | 832,985 | +0.62(+0.69%) |
Aug 17, 2018 | 89.44 | 90.27 | 89.39 | 89.70 | 1,518,615 | +0.03(+0.04%) |
Aug 16, 2018 | 89.55 | 90.23 | 89.47 | 89.67 | 2,471,340 | +0.50(+0.56%) |
Aug 15, 2018 | 89.81 | 90.54 | 89.07 | 89.17 | 1,328,281 | -1.38(-1.53%) |
Aug 14, 2018 | 89.62 | 90.88 | 89.59 | 90.55 | 1,126,006 | +1.19(+1.33%) |
Aug 13, 2018 | 90.48 | 90.77 | 89.25 | 89.36 | 1,049,173 | -0.92(-1.02%) |
Aug 10, 2018 | 91.15 | 91.62 | 89.60 | 90.28 | 1,652,970 | -1.94(-2.10%) |
Aug 09, 2018 | 92.78 | 93.31 | 92.16 | 92.22 | 1,521,665 | -0.62(-0.66%) |
Aug 08, 2018 | 92.25 | 93.11 | 92.25 | 92.84 | 825,132 | +0.30(+0.32%) |
Aug 07, 2018 | 92.55 | 93.89 | 91.99 | 92.54 | 1,203,470 | +0.48(+0.52%) |
Aug 06, 2018 | 91.47 | 92.12 | 90.77 | 92.06 | 992,389 | +0.60(+0.66%) |
Aug 03, 2018 | 90.86 | 91.51 | 90.39 | 91.46 | 993,559 | +0.61(+0.67%) |
Aug 02, 2018 | 90.31 | 91.08 | 90.01 | 90.85 | 1,075,656 | -0.15(-0.16%) |