Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 72.97 | 73.10 | 70.78 | 71.60 | 8,367,353 | -0.74(-1.02%) |
Oct 30, 2018 | 71.44 | 72.41 | 70.42 | 72.34 | 8,020,310 | +0.91(+1.27%) |
Oct 29, 2018 | 73.24 | 74.24 | 70.09 | 71.43 | 9,209,556 | -1.02(-1.41%) |
Oct 26, 2018 | 71.83 | 73.93 | 71.14 | 72.45 | 7,159,000 | -0.27(-0.37%) |
Oct 25, 2018 | 75.55 | 76.69 | 72.30 | 72.72 | 13,733,178 | -1.99(-2.66%) |
Oct 24, 2018 | 79.82 | 80.10 | 74.14 | 74.71 | 8,708,895 | -5.06(-6.34%) |
Oct 23, 2018 | 79.60 | 80.51 | 78.63 | 79.77 | 5,392,907 | -0.84(-1.04%) |
Oct 22, 2018 | 82.76 | 83.00 | 80.01 | 80.61 | 4,752,104 | -1.80(-2.18%) |
Oct 19, 2018 | 83.00 | 84.17 | 82.20 | 82.41 | 3,905,400 | -0.54(-0.65%) |
Oct 18, 2018 | 84.13 | 84.38 | 82.17 | 82.95 | 3,249,383 | -1.33(-1.58%) |
Oct 17, 2018 | 83.99 | 84.59 | 82.88 | 84.28 | 2,544,138 | +0.00(+0.00%) |
Oct 16, 2018 | 81.97 | 84.47 | 81.71 | 84.28 | 3,200,467 | +2.45(+2.99%) |
Oct 15, 2018 | 82.12 | 82.82 | 81.35 | 81.83 | 3,324,839 | -0.75(-0.91%) |
Oct 12, 2018 | 82.36 | 82.96 | 81.26 | 82.58 | 4,737,300 | +1.87(+2.32%) |
Oct 11, 2018 | 83.75 | 84.04 | 79.83 | 80.71 | 5,817,980 | -3.52(-4.18%) |
Oct 10, 2018 | 86.37 | 87.18 | 84.06 | 84.23 | 4,801,546 | -2.53(-2.92%) |
Oct 09, 2018 | 87.69 | 87.73 | 86.27 | 86.76 | 3,292,861 | -0.73(-0.83%) |
Oct 08, 2018 | 86.66 | 87.71 | 86.32 | 87.49 | 3,878,679 | +0.22(+0.25%) |
Oct 05, 2018 | 88.18 | 89.67 | 85.95 | 87.27 | 4,743,900 | -1.33(-1.50%) |
Oct 04, 2018 | 91.33 | 91.63 | 87.97 | 88.60 | 5,871,202 | -3.27(-3.56%) |
Oct 03, 2018 | 92.15 | 92.68 | 91.53 | 91.87 | 4,280,354 | +0.01(+0.01%) |
Oct 02, 2018 | 90.05 | 91.87 | 89.28 | 91.86 | 4,717,016 | +1.98(+2.20%) |
Oct 01, 2018 | 90.18 | 91.33 | 89.59 | 89.88 | 5,419,782 | +0.39(+0.44%) |
Sep 28, 2018 | 89.03 | 89.95 | 88.89 | 89.49 | 5,271,200 | +0.24(+0.27%) |
Sep 27, 2018 | 88.32 | 89.38 | 88.05 | 89.25 | 3,328,713 | +0.95(+1.08%) |
Sep 26, 2018 | 87.62 | 89.25 | 87.53 | 88.30 | 4,162,339 | +0.73(+0.83%) |
Sep 25, 2018 | 87.66 | 89.14 | 87.46 | 87.57 | 4,052,968 | +0.01(+0.01%) |
Sep 24, 2018 | 87.41 | 88.08 | 86.87 | 87.56 | 2,773,892 | -0.16(-0.18%) |
Sep 21, 2018 | 88.62 | 89.17 | 87.45 | 87.72 | 6,625,100 | -0.58(-0.66%) |
Sep 20, 2018 | 87.61 | 88.41 | 87.00 | 88.30 | 3,917,689 | +0.92(+1.05%) |
Sep 19, 2018 | 87.31 | 87.83 | 86.89 | 87.38 | 3,396,184 | -0.23(-0.26%) |
Sep 18, 2018 | 87.40 | 88.45 | 87.03 | 87.61 | 3,046,628 | +0.41(+0.47%) |
Sep 17, 2018 | 87.32 | 87.65 | 86.74 | 87.20 | 3,094,809 | +0.03(+0.03%) |
Sep 14, 2018 | 88.97 | 88.97 | 86.87 | 87.17 | 3,538,000 | -1.57(-1.77%) |
Sep 13, 2018 | 87.66 | 88.79 | 87.12 | 88.74 | 3,943,014 | +1.94(+2.24%) |
Sep 12, 2018 | 87.10 | 87.39 | 86.32 | 86.80 | 3,922,508 | -0.43(-0.49%) |
Sep 11, 2018 | 88.67 | 88.86 | 86.45 | 87.23 | 5,307,514 | -1.92(-2.15%) |
Sep 10, 2018 | 91.00 | 91.25 | 89.02 | 89.15 | 3,776,520 | -1.31(-1.45%) |
Sep 07, 2018 | 89.59 | 90.50 | 88.56 | 90.46 | 3,622,100 | +0.57(+0.63%) |
Sep 06, 2018 | 91.59 | 92.04 | 89.47 | 89.89 | 3,673,498 | -2.30(-2.49%) |
Sep 05, 2018 | 91.67 | 92.50 | 91.30 | 92.19 | 3,802,897 | +0.58(+0.63%) |
Sep 04, 2018 | 93.95 | 94.00 | 90.93 | 91.61 | 4,635,132 | -2.84(-3.01%) |
Aug 31, 2018 | 94.45 | 94.45 | 94.45 | 0 | +0.19(+0.20%) | |
Aug 30, 2018 | 93.94 | 94.74 | 93.60 | 94.26 | 4,372,634 | +0.12(+0.13%) |
Aug 29, 2018 | 92.38 | 94.29 | 91.43 | 94.14 | 5,322,052 | +1.71(+1.85%) |
Aug 28, 2018 | 91.84 | 92.80 | 91.59 | 92.43 | 4,341,188 | +0.91(+0.99%) |
Aug 27, 2018 | 90.19 | 91.89 | 89.92 | 91.52 | 3,607,138 | +1.59(+1.77%) |
Aug 24, 2018 | 89.69 | 90.49 | 89.50 | 89.93 | 3,406,400 | +0.09(+0.10%) |
Aug 23, 2018 | 90.76 | 90.76 | 89.03 | 89.84 | 3,959,670 | -0.80(-0.88%) |
Aug 22, 2018 | 91.00 | 91.50 | 90.40 | 90.64 | 4,110,472 | -0.56(-0.61%) |
Aug 21, 2018 | 90.89 | 91.73 | 90.39 | 91.20 | 4,550,633 | +0.32(+0.35%) |
Aug 20, 2018 | 90.42 | 91.28 | 89.83 | 90.88 | 4,694,100 | +0.51(+0.56%) |
Aug 17, 2018 | 89.97 | 90.97 | 89.24 | 90.37 | 4,142,900 | +0.22(+0.24%) |
Aug 16, 2018 | 89.99 | 90.80 | 89.46 | 90.15 | 4,086,870 | +0.88(+0.99%) |
Aug 15, 2018 | 92.20 | 92.45 | 89.12 | 89.27 | 6,697,588 | -3.44(-3.71%) |
Aug 14, 2018 | 91.94 | 93.34 | 91.90 | 92.71 | 5,441,387 | +0.74(+0.80%) |
Aug 13, 2018 | 91.01 | 92.30 | 91.01 | 91.97 | 3,982,311 | +0.76(+0.83%) |
Aug 10, 2018 | 91.50 | 91.90 | 90.92 | 91.21 | 3,524,000 | -0.71(-0.77%) |
Aug 09, 2018 | 91.75 | 93.23 | 91.36 | 91.92 | 5,398,782 | +0.68(+0.75%) |
Aug 08, 2018 | 90.30 | 91.75 | 90.11 | 91.24 | 6,269,832 | +0.93(+1.03%) |
Aug 07, 2018 | 89.54 | 90.49 | 89.45 | 90.31 | 5,288,586 | +1.07(+1.20%) |
Aug 06, 2018 | 89.39 | 90.06 | 88.66 | 89.24 | 4,105,366 | -1.20(-1.33%) |
Aug 03, 2018 | 90.63 | 91.24 | 89.96 | 90.44 | 3,493,400 | -0.11(-0.12%) |
Aug 02, 2018 | 89.90 | 91.29 | 88.57 | 90.55 | 4,796,295 | +0.36(+0.40%) |