Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 83.77 | 84.00 | 83.77 | 83.95 | 165,516 | -0.07(-0.08%) |
Oct 30, 2018 | 84.04 | 84.06 | 83.98 | 84.02 | 170,282 | -0.11(-0.13%) |
Oct 29, 2018 | 84.06 | 84.24 | 84.06 | 84.13 | 74,318 | -0.01(-0.01%) |
Oct 26, 2018 | 84.09 | 84.18 | 84.05 | 84.14 | 82,581 | +0.12(+0.14%) |
Oct 25, 2018 | 83.93 | 84.03 | 83.91 | 84.02 | 272,820 | +0.01(+0.01%) |
Oct 24, 2018 | 83.95 | 84.01 | 83.89 | 84.01 | 105,936 | +0.26(+0.31%) |
Oct 23, 2018 | 83.91 | 83.97 | 83.76 | 83.76 | 243,612 | +0.02(+0.03%) |
Oct 22, 2018 | 83.69 | 83.78 | 83.69 | 83.73 | 193,027 | +0.08(+0.10%) |
Oct 19, 2018 | 83.82 | 83.82 | 83.59 | 83.65 | 89,836 | -0.03(-0.04%) |
Oct 18, 2018 | 83.64 | 83.81 | 83.63 | 83.68 | 162,410 | -0.10(-0.12%) |
Oct 17, 2018 | 83.90 | 83.90 | 83.78 | 83.78 | 86,893 | -0.24(-0.29%) |
Oct 16, 2018 | 83.83 | 84.02 | 83.83 | 84.02 | 115,306 | +0.09(+0.11%) |
Oct 15, 2018 | 83.95 | 84.00 | 83.89 | 83.93 | 130,405 | +0.03(+0.04%) |
Oct 12, 2018 | 83.98 | 84.10 | 83.90 | 83.90 | 178,100 | -0.12(-0.15%) |
Oct 11, 2018 | 83.85 | 84.06 | 83.83 | 84.02 | 111,627 | +0.30(+0.36%) |
Oct 10, 2018 | 83.74 | 83.77 | 83.61 | 83.72 | 182,752 | -0.03(-0.04%) |
Oct 09, 2018 | 83.65 | 83.77 | 83.64 | 83.76 | 264,515 | +0.12(+0.15%) |
Oct 08, 2018 | 83.76 | 83.84 | 83.63 | 83.63 | 99,717 | -0.13(-0.16%) |
Oct 05, 2018 | 83.76 | 83.95 | 83.67 | 83.76 | 79,196 | -0.19(-0.23%) |
Oct 04, 2018 | 84.05 | 84.06 | 83.91 | 83.95 | 109,608 | -0.23(-0.28%) |
Oct 03, 2018 | 84.43 | 84.48 | 84.19 | 84.19 | 118,383 | -0.30(-0.35%) |
Oct 02, 2018 | 84.48 | 84.58 | 84.44 | 84.48 | 41,269 | +0.01(+0.01%) |
Oct 01, 2018 | 84.57 | 84.58 | 84.42 | 84.48 | 133,713 | +0.07(+0.08%) |
Sep 28, 2018 | 84.60 | 84.64 | 84.41 | 84.41 | 87,796 | -0.18(-0.21%) |
Sep 27, 2018 | 84.41 | 84.59 | 84.41 | 84.59 | 146,992 | +0.18(+0.22%) |
Sep 26, 2018 | 84.33 | 84.47 | 84.32 | 84.41 | 104,974 | +0.20(+0.24%) |
Sep 25, 2018 | 84.20 | 84.28 | 84.20 | 84.21 | 84,935 | -0.16(-0.19%) |
Sep 24, 2018 | 84.29 | 84.41 | 84.26 | 84.37 | 107,853 | +0.02(+0.03%) |
Sep 21, 2018 | 84.30 | 84.36 | 84.29 | 84.34 | 72,395 | +0.02(+0.03%) |
Sep 20, 2018 | 84.20 | 84.32 | 84.16 | 84.32 | 56,045 | +0.08(+0.10%) |
Sep 19, 2018 | 84.38 | 84.38 | 84.20 | 84.24 | 95,691 | -0.15(-0.18%) |
Sep 18, 2018 | 84.53 | 84.55 | 84.37 | 84.39 | 95,678 | -0.19(-0.22%) |
Sep 17, 2018 | 84.50 | 84.61 | 84.50 | 84.57 | 70,323 | +0.07(+0.09%) |
Sep 14, 2018 | 84.70 | 84.70 | 84.48 | 84.50 | 200,937 | -0.20(-0.23%) |
Sep 13, 2018 | 84.79 | 84.80 | 84.69 | 84.70 | 467,264 | +0.02(+0.03%) |
Sep 12, 2018 | 84.67 | 84.71 | 84.66 | 84.68 | 74,944 | +0.05(+0.06%) |
Sep 11, 2018 | 84.67 | 84.72 | 84.56 | 84.62 | 287,565 | -0.12(-0.14%) |
Sep 10, 2018 | 84.69 | 84.77 | 84.69 | 84.74 | 79,741 | -0.03(-0.04%) |
Sep 07, 2018 | 84.75 | 84.77 | 84.69 | 84.77 | 51,659 | -0.12(-0.14%) |
Sep 06, 2018 | 84.79 | 84.94 | 84.79 | 84.89 | 66,037 | +0.16(+0.18%) |
Sep 05, 2018 | 84.88 | 84.88 | 84.72 | 84.73 | 57,262 | -0.16(-0.18%) |
Sep 04, 2018 | 84.87 | 84.89 | 84.74 | 84.89 | 67,558 | +0.07(+0.09%) |
Aug 31, 2018 | 84.81 | 84.81 | 84.81 | 0 | -0.10(-0.12%) | |
Aug 30, 2018 | 84.99 | 84.99 | 84.83 | 84.91 | 65,474 | +0.07(+0.09%) |
Aug 29, 2018 | 84.85 | 84.88 | 84.82 | 84.84 | 74,534 | -0.04(-0.05%) |
Aug 28, 2018 | 84.90 | 84.93 | 84.82 | 84.88 | 89,241 | -0.14(-0.16%) |
Aug 27, 2018 | 85.04 | 85.09 | 84.95 | 85.02 | 84,139 | -0.08(-0.10%) |
Aug 24, 2018 | 84.96 | 85.10 | 84.95 | 85.10 | 87,930 | +0.05(+0.06%) |
Aug 23, 2018 | 85.01 | 85.06 | 85.00 | 85.05 | 68,503 | +0.03(+0.04%) |
Aug 22, 2018 | 85.02 | 85.02 | 84.95 | 85.02 | 45,478 | +0.00(+0.00%) |
Aug 21, 2018 | 84.99 | 85.02 | 84.94 | 85.02 | 187,810 | +0.02(+0.03%) |
Aug 20, 2018 | 84.90 | 85.01 | 84.90 | 84.99 | 88,225 | +0.21(+0.25%) |
Aug 17, 2018 | 84.80 | 84.86 | 84.76 | 84.78 | 78,444 | +0.02(+0.03%) |
Aug 16, 2018 | 84.76 | 84.77 | 84.67 | 84.76 | 143,113 | +0.07(+0.08%) |
Aug 15, 2018 | 84.71 | 84.76 | 84.69 | 84.69 | 63,841 | -0.05(-0.06%) |
Aug 14, 2018 | 84.72 | 84.81 | 84.67 | 84.74 | 107,798 | +0.01(+0.01%) |
Aug 13, 2018 | 84.71 | 84.78 | 84.69 | 84.73 | 108,877 | +0.07(+0.09%) |
Aug 10, 2018 | 84.67 | 84.76 | 84.62 | 84.66 | 571,367 | +0.09(+0.11%) |
Aug 09, 2018 | 84.53 | 84.61 | 84.52 | 84.57 | 50,139 | +0.13(+0.16%) |
Aug 08, 2018 | 84.43 | 84.51 | 84.43 | 84.44 | 31,174 | -0.03(-0.04%) |
Aug 07, 2018 | 84.44 | 84.58 | 84.44 | 84.47 | 86,560 | -0.09(-0.11%) |
Aug 06, 2018 | 84.48 | 84.64 | 84.48 | 84.56 | 68,077 | +0.04(+0.05%) |
Aug 03, 2018 | 84.39 | 84.52 | 84.34 | 84.52 | 53,147 | +0.20(+0.23%) |
Aug 02, 2018 | 84.36 | 84.36 | 84.28 | 84.32 | 94,070 | -0.02(-0.02%) |