Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 86.64 | 87.21 | 84.37 | 84.46 | 383,246 | -1.67(-1.93%) |
Oct 30, 2018 | 84.03 | 87.45 | 84.03 | 86.13 | 452,170 | +2.11(+2.52%) |
Oct 29, 2018 | 81.46 | 85.40 | 81.34 | 84.02 | 407,771 | +3.96(+4.94%) |
Oct 26, 2018 | 83.48 | 84.16 | 78.54 | 80.06 | 815,105 | -1.99(-2.43%) |
Oct 25, 2018 | 81.79 | 82.64 | 81.26 | 82.05 | 467,095 | +1.39(+1.73%) |
Oct 24, 2018 | 81.73 | 82.55 | 80.52 | 80.66 | 290,824 | -1.16(-1.42%) |
Oct 23, 2018 | 80.55 | 82.26 | 80.14 | 81.82 | 403,663 | +0.21(+0.25%) |
Oct 22, 2018 | 80.17 | 82.13 | 80.17 | 81.61 | 322,348 | +1.27(+1.58%) |
Oct 19, 2018 | 82.72 | 82.72 | 80.23 | 80.34 | 330,061 | -1.89(-2.30%) |
Oct 18, 2018 | 82.71 | 83.73 | 81.74 | 82.23 | 225,606 | -0.87(-1.05%) |
Oct 17, 2018 | 83.48 | 83.64 | 82.21 | 83.10 | 184,328 | -0.39(-0.47%) |
Oct 16, 2018 | 82.07 | 83.69 | 80.44 | 83.49 | 329,958 | +1.61(+1.97%) |
Oct 15, 2018 | 81.59 | 82.57 | 81.53 | 81.88 | 338,196 | +0.38(+0.47%) |
Oct 12, 2018 | 80.45 | 82.10 | 80.45 | 81.50 | 399,536 | +1.88(+2.36%) |
Oct 11, 2018 | 79.81 | 81.48 | 79.52 | 79.62 | 329,286 | -0.70(-0.87%) |
Oct 10, 2018 | 83.39 | 83.39 | 80.23 | 80.32 | 331,200 | -3.40(-4.06%) |
Oct 09, 2018 | 83.63 | 84.58 | 82.72 | 83.72 | 158,085 | -0.11(-0.13%) |
Oct 08, 2018 | 83.82 | 84.51 | 82.56 | 83.83 | 323,891 | +0.07(+0.08%) |
Oct 05, 2018 | 83.62 | 84.78 | 82.89 | 83.76 | 208,532 | -0.03(-0.03%) |
Oct 04, 2018 | 85.65 | 85.65 | 83.37 | 83.79 | 241,330 | -2.23(-2.59%) |
Oct 03, 2018 | 85.09 | 86.19 | 84.71 | 86.02 | 205,482 | +1.48(+1.75%) |
Oct 02, 2018 | 87.07 | 87.07 | 84.45 | 84.54 | 215,389 | -2.77(-3.17%) |
Oct 01, 2018 | 87.41 | 87.88 | 86.96 | 87.31 | 207,551 | +0.23(+0.27%) |
Sep 28, 2018 | 86.60 | 87.94 | 86.60 | 87.07 | 239,101 | +0.33(+0.38%) |
Sep 27, 2018 | 85.87 | 87.20 | 85.87 | 86.75 | 216,353 | +1.01(+1.18%) |
Sep 26, 2018 | 84.72 | 86.32 | 84.47 | 85.74 | 238,518 | +0.93(+1.09%) |
Sep 25, 2018 | 84.44 | 85.33 | 84.09 | 84.81 | 186,089 | +0.24(+0.29%) |
Sep 24, 2018 | 85.07 | 85.47 | 84.33 | 84.57 | 217,659 | -0.76(-0.89%) |
Sep 21, 2018 | 86.20 | 86.44 | 84.30 | 85.33 | 307,722 | -0.60(-0.70%) |
Sep 20, 2018 | 85.99 | 86.08 | 84.99 | 85.92 | 175,862 | +0.07(+0.09%) |
Sep 19, 2018 | 86.23 | 86.49 | 85.14 | 85.85 | 200,894 | -0.52(-0.61%) |
Sep 18, 2018 | 85.05 | 87.29 | 84.54 | 86.37 | 254,500 | +1.67(+1.98%) |
Sep 17, 2018 | 85.82 | 85.82 | 84.48 | 84.70 | 242,772 | -1.11(-1.30%) |
Sep 14, 2018 | 86.15 | 86.46 | 85.09 | 85.81 | 131,575 | -0.33(-0.38%) |
Sep 13, 2018 | 86.35 | 86.87 | 85.97 | 86.14 | 158,904 | -0.22(-0.25%) |
Sep 12, 2018 | 86.49 | 86.52 | 85.35 | 86.35 | 205,507 | -0.07(-0.08%) |
Sep 11, 2018 | 86.86 | 87.01 | 86.17 | 86.42 | 221,293 | -0.19(-0.22%) |
Sep 10, 2018 | 85.24 | 86.93 | 85.24 | 86.61 | 330,515 | +1.72(+2.03%) |
Sep 07, 2018 | 84.92 | 85.85 | 84.78 | 84.89 | 277,794 | -0.24(-0.29%) |
Sep 06, 2018 | 84.73 | 85.60 | 84.36 | 85.13 | 284,334 | +0.81(+0.97%) |
Sep 05, 2018 | 85.03 | 85.03 | 84.04 | 84.31 | 202,211 | -0.82(-0.97%) |
Sep 04, 2018 | 84.77 | 85.62 | 84.41 | 85.14 | 236,050 | +0.28(+0.33%) |
Aug 31, 2018 | 84.86 | 84.86 | 84.86 | 0 | +0.90(+1.07%) | |
Aug 30, 2018 | 85.03 | 85.03 | 83.73 | 83.96 | 172,818 | -1.31(-1.54%) |
Aug 29, 2018 | 84.83 | 85.56 | 83.56 | 85.27 | 274,774 | +0.42(+0.50%) |
Aug 28, 2018 | 84.04 | 85.08 | 84.04 | 84.85 | 308,002 | +0.65(+0.77%) |
Aug 27, 2018 | 84.82 | 85.32 | 83.51 | 84.20 | 363,290 | -0.46(-0.54%) |
Aug 24, 2018 | 84.61 | 84.86 | 84.14 | 84.66 | 214,411 | -0.09(-0.11%) |
Aug 23, 2018 | 85.04 | 85.51 | 84.37 | 84.75 | 221,939 | -0.27(-0.32%) |
Aug 22, 2018 | 85.21 | 85.92 | 84.78 | 85.03 | 175,641 | -0.44(-0.51%) |
Aug 21, 2018 | 85.82 | 86.59 | 85.28 | 85.47 | 202,399 | -0.02(-0.02%) |
Aug 20, 2018 | 85.14 | 85.72 | 84.94 | 85.48 | 233,466 | +0.47(+0.55%) |
Aug 17, 2018 | 83.92 | 85.38 | 83.88 | 85.02 | 451,268 | +1.24(+1.49%) |
Aug 16, 2018 | 85.70 | 85.84 | 83.57 | 83.77 | 273,293 | -1.88(-2.20%) |
Aug 15, 2018 | 85.61 | 85.82 | 83.44 | 85.65 | 517,345 | +1.39(+1.65%) |
Aug 14, 2018 | 83.94 | 85.05 | 83.35 | 84.26 | 198,258 | +0.76(+0.91%) |
Aug 13, 2018 | 84.20 | 84.45 | 83.37 | 83.50 | 181,364 | -0.62(-0.73%) |
Aug 10, 2018 | 83.97 | 84.90 | 83.97 | 84.12 | 163,183 | -0.50(-0.60%) |
Aug 09, 2018 | 82.45 | 85.43 | 82.45 | 84.62 | 477,375 | +2.30(+2.79%) |
Aug 08, 2018 | 82.68 | 83.25 | 82.28 | 82.33 | 318,695 | -0.21(-0.25%) |
Aug 07, 2018 | 82.38 | 82.92 | 81.79 | 82.53 | 340,018 | +0.86(+1.05%) |
Aug 06, 2018 | 81.02 | 82.02 | 80.86 | 81.67 | 296,186 | +0.86(+1.06%) |
Aug 03, 2018 | 82.05 | 82.24 | 80.43 | 80.81 | 222,864 | -1.13(-1.38%) |
Aug 02, 2018 | 81.30 | 82.45 | 80.65 | 81.94 | 426,279 | +0.59(+0.72%) |