Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 75.23 | 77.43 | 74.47 | 77.16 | 285,268 | +3.44(+4.67%) |
Oct 30, 2018 | 72.04 | 73.77 | 70.39 | 73.72 | 256,403 | +1.31(+1.81%) |
Oct 29, 2018 | 78.45 | 79.17 | 71.30 | 72.41 | 194,299 | -4.58(-5.95%) |
Oct 26, 2018 | 74.78 | 78.27 | 73.60 | 76.99 | 212,100 | +1.29(+1.70%) |
Oct 25, 2018 | 73.25 | 77.52 | 72.63 | 75.70 | 233,562 | +3.39(+4.69%) |
Oct 24, 2018 | 77.64 | 79.27 | 71.71 | 72.31 | 317,110 | -4.83(-6.26%) |
Oct 23, 2018 | 76.64 | 78.77 | 72.13 | 77.14 | 281,238 | -0.67(-0.86%) |
Oct 22, 2018 | 79.58 | 79.58 | 75.82 | 77.81 | 182,256 | -1.16(-1.47%) |
Oct 19, 2018 | 78.59 | 80.54 | 78.26 | 78.97 | 206,600 | +0.13(+0.16%) |
Oct 18, 2018 | 80.89 | 80.89 | 76.64 | 78.84 | 180,191 | -2.03(-2.51%) |
Oct 17, 2018 | 80.18 | 81.13 | 77.62 | 80.87 | 112,197 | +0.60(+0.75%) |
Oct 16, 2018 | 76.99 | 80.68 | 75.63 | 80.27 | 191,506 | +4.15(+5.45%) |
Oct 15, 2018 | 74.57 | 77.55 | 73.74 | 76.12 | 166,786 | +1.43(+1.91%) |
Oct 12, 2018 | 79.00 | 79.00 | 74.02 | 74.69 | 268,700 | -2.31(-3.00%) |
Oct 11, 2018 | 75.85 | 78.82 | 75.08 | 77.00 | 245,293 | +0.54(+0.71%) |
Oct 10, 2018 | 78.08 | 78.76 | 75.50 | 76.46 | 330,063 | -1.50(-1.92%) |
Oct 09, 2018 | 77.47 | 79.10 | 77.09 | 77.96 | 209,983 | +0.56(+0.72%) |
Oct 08, 2018 | 78.19 | 78.61 | 75.24 | 77.40 | 248,870 | -0.84(-1.07%) |
Oct 05, 2018 | 81.11 | 81.96 | 76.65 | 78.24 | 302,500 | -2.21(-2.75%) |
Oct 04, 2018 | 82.30 | 82.30 | 79.56 | 80.45 | 270,640 | -1.76(-2.14%) |
Oct 03, 2018 | 79.32 | 82.45 | 76.82 | 82.21 | 389,734 | +3.97(+5.07%) |
Oct 02, 2018 | 83.06 | 83.38 | 77.87 | 78.24 | 599,613 | -5.87(-6.98%) |
Oct 01, 2018 | 85.67 | 85.97 | 81.54 | 84.11 | 264,010 | -1.35(-1.58%) |
Sep 28, 2018 | 88.69 | 89.15 | 85.05 | 85.46 | 260,600 | -3.07(-3.47%) |
Sep 27, 2018 | 85.64 | 89.66 | 84.88 | 88.53 | 212,082 | +2.81(+3.28%) |
Sep 26, 2018 | 88.64 | 89.39 | 84.38 | 85.72 | 461,178 | -2.64(-2.99%) |
Sep 25, 2018 | 87.52 | 88.69 | 86.94 | 88.36 | 167,516 | +1.27(+1.46%) |
Sep 24, 2018 | 90.00 | 91.30 | 84.80 | 87.09 | 387,811 | -5.32(-5.76%) |
Sep 21, 2018 | 97.84 | 98.08 | 91.58 | 92.41 | 1,362,600 | -5.27(-5.40%) |
Sep 20, 2018 | 92.69 | 97.75 | 92.31 | 97.68 | 282,851 | +5.59(+6.07%) |
Sep 19, 2018 | 90.70 | 92.75 | 90.31 | 92.09 | 188,863 | +1.16(+1.28%) |
Sep 18, 2018 | 90.00 | 92.00 | 89.17 | 90.93 | 177,088 | -0.81(-0.88%) |
Sep 17, 2018 | 90.66 | 91.94 | 90.10 | 91.74 | 268,507 | +1.16(+1.28%) |
Sep 14, 2018 | 89.18 | 90.72 | 88.99 | 90.58 | 184,100 | +1.76(+1.98%) |
Sep 13, 2018 | 89.45 | 90.64 | 88.17 | 88.82 | 137,024 | -0.34(-0.38%) |
Sep 12, 2018 | 89.43 | 90.75 | 88.52 | 89.16 | 168,231 | -0.27(-0.30%) |
Sep 11, 2018 | 90.76 | 91.90 | 89.12 | 89.43 | 159,271 | -1.40(-1.54%) |
Sep 10, 2018 | 88.46 | 91.80 | 88.00 | 90.83 | 178,269 | +2.92(+3.32%) |
Sep 07, 2018 | 88.62 | 90.83 | 87.56 | 87.91 | 140,400 | -0.88(-0.99%) |
Sep 06, 2018 | 91.35 | 91.35 | 86.52 | 88.79 | 121,250 | -2.42(-2.65%) |
Sep 05, 2018 | 91.09 | 91.73 | 90.11 | 91.21 | 277,546 | +0.26(+0.29%) |
Sep 04, 2018 | 90.93 | 91.10 | 88.35 | 90.95 | 158,689 | +0.02(+0.02%) |
Aug 31, 2018 | 90.93 | 90.93 | 90.93 | 0 | +0.92(+1.02%) | |
Aug 30, 2018 | 91.17 | 91.27 | 88.74 | 90.01 | 100,515 | -1.16(-1.27%) |
Aug 29, 2018 | 90.34 | 91.90 | 90.05 | 91.17 | 162,927 | +0.29(+0.32%) |
Aug 28, 2018 | 91.95 | 93.22 | 89.94 | 90.88 | 170,761 | -1.06(-1.15%) |
Aug 27, 2018 | 92.48 | 93.66 | 90.96 | 91.94 | 144,977 | +0.34(+0.37%) |
Aug 24, 2018 | 91.68 | 92.52 | 90.92 | 91.60 | 66,500 | +0.24(+0.26%) |
Aug 23, 2018 | 91.62 | 91.86 | 89.53 | 91.36 | 94,827 | -0.19(-0.21%) |
Aug 22, 2018 | 92.31 | 93.17 | 90.91 | 91.55 | 92,664 | -0.68(-0.74%) |
Aug 21, 2018 | 90.81 | 92.42 | 88.38 | 92.23 | 217,669 | +1.89(+2.09%) |
Aug 20, 2018 | 92.95 | 94.68 | 90.25 | 90.34 | 331,895 | -2.24(-2.42%) |
Aug 17, 2018 | 89.56 | 92.77 | 88.84 | 92.58 | 287,600 | +3.19(+3.57%) |
Aug 16, 2018 | 88.66 | 91.82 | 87.43 | 89.39 | 187,882 | +1.40(+1.59%) |
Aug 15, 2018 | 88.30 | 90.53 | 85.75 | 87.99 | 324,146 | -1.99(-2.21%) |
Aug 14, 2018 | 87.78 | 90.87 | 86.50 | 89.98 | 308,056 | +3.04(+3.50%) |
Aug 13, 2018 | 93.56 | 93.95 | 86.58 | 86.94 | 455,891 | -7.01(-7.46%) |
Aug 10, 2018 | 92.05 | 95.75 | 90.27 | 93.95 | 145,700 | +1.69(+1.83%) |
Aug 09, 2018 | 93.20 | 95.98 | 91.40 | 92.26 | 369,126 | -1.58(-1.68%) |
Aug 08, 2018 | 88.73 | 94.85 | 81.24 | 93.84 | 646,475 | +2.08(+2.27%) |
Aug 07, 2018 | 94.75 | 95.16 | 88.72 | 91.76 | 486,250 | -8.50(-8.48%) |
Aug 06, 2018 | 100.14 | 102.09 | 99.76 | 100.26 | 171,117 | +0.32(+0.32%) |
Aug 03, 2018 | 102.01 | 102.02 | 98.74 | 99.94 | 292,200 | -1.35(-1.33%) |
Aug 02, 2018 | 100.39 | 101.90 | 97.78 | 101.29 | 195,027 | +1.20(+1.20%) |