Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 84.06 | 84.99 | 83.30 | 84.35 | 726,718 | +1.05(+1.26%) |
Oct 30, 2018 | 81.75 | 84.43 | 80.96 | 83.30 | 1,048,481 | +1.11(+1.35%) |
Oct 29, 2018 | 83.66 | 85.80 | 81.03 | 82.20 | 1,324,803 | -0.19(-0.23%) |
Oct 26, 2018 | 85.67 | 85.70 | 78.22 | 82.38 | 3,625,934 | +8.10(+10.90%) |
Oct 25, 2018 | 75.78 | 76.99 | 73.33 | 74.28 | 1,585,225 | -0.56(-0.75%) |
Oct 24, 2018 | 78.80 | 79.27 | 74.69 | 74.84 | 810,480 | -3.71(-4.73%) |
Oct 23, 2018 | 78.12 | 79.38 | 76.86 | 78.55 | 640,484 | -0.73(-0.93%) |
Oct 22, 2018 | 79.50 | 80.58 | 79.04 | 79.29 | 1,006,795 | -0.08(-0.10%) |
Oct 19, 2018 | 80.64 | 81.35 | 78.93 | 79.37 | 646,470 | -0.91(-1.13%) |
Oct 18, 2018 | 81.83 | 81.94 | 79.96 | 80.28 | 572,937 | -2.12(-2.57%) |
Oct 17, 2018 | 81.13 | 83.19 | 80.38 | 82.39 | 678,562 | +1.43(+1.77%) |
Oct 16, 2018 | 78.80 | 80.99 | 78.76 | 80.96 | 1,397,852 | +2.67(+3.42%) |
Oct 15, 2018 | 80.22 | 80.36 | 78.14 | 78.29 | 1,442,943 | -2.72(-3.36%) |
Oct 12, 2018 | 80.12 | 81.47 | 79.33 | 81.01 | 795,224 | +2.63(+3.36%) |
Oct 11, 2018 | 78.36 | 79.65 | 77.44 | 78.38 | 761,986 | -0.25(-0.32%) |
Oct 10, 2018 | 80.23 | 80.71 | 78.51 | 78.63 | 708,569 | -2.13(-2.63%) |
Oct 09, 2018 | 80.14 | 81.34 | 80.09 | 80.76 | 760,564 | +0.34(+0.43%) |
Oct 08, 2018 | 81.77 | 82.36 | 79.90 | 80.41 | 1,144,540 | -1.81(-2.20%) |
Oct 05, 2018 | 83.95 | 85.65 | 80.90 | 82.23 | 904,977 | -1.83(-2.18%) |
Oct 04, 2018 | 85.00 | 85.00 | 83.39 | 84.06 | 967,089 | -1.19(-1.40%) |
Oct 03, 2018 | 85.45 | 86.62 | 85.01 | 85.25 | 658,667 | +0.17(+0.20%) |
Oct 02, 2018 | 86.06 | 86.87 | 84.97 | 85.09 | 1,071,515 | -1.02(-1.18%) |
Oct 01, 2018 | 90.41 | 90.98 | 85.55 | 86.11 | 1,608,629 | -1.17(-1.34%) |
Sep 28, 2018 | 85.70 | 87.56 | 85.61 | 87.27 | 860,872 | +1.42(+1.65%) |
Sep 27, 2018 | 84.82 | 86.10 | 84.82 | 85.85 | 807,026 | +1.03(+1.21%) |
Sep 26, 2018 | 85.65 | 85.95 | 84.48 | 84.82 | 781,450 | -0.93(-1.09%) |
Sep 25, 2018 | 85.41 | 85.92 | 85.07 | 85.75 | 722,005 | +0.78(+0.92%) |
Sep 24, 2018 | 85.51 | 85.97 | 84.58 | 84.97 | 1,129,498 | -0.69(-0.80%) |
Sep 21, 2018 | 85.65 | 86.24 | 84.92 | 85.65 | 1,557,166 | +0.05(+0.06%) |
Sep 20, 2018 | 84.23 | 86.59 | 83.55 | 85.61 | 1,112,468 | +1.67(+1.98%) |
Sep 19, 2018 | 83.74 | 84.09 | 83.06 | 83.94 | 404,487 | +0.54(+0.65%) |
Sep 18, 2018 | 81.64 | 83.82 | 81.64 | 83.40 | 588,979 | +1.81(+2.22%) |
Sep 17, 2018 | 82.57 | 83.40 | 81.20 | 81.59 | 773,110 | -1.62(-1.94%) |
Sep 14, 2018 | 84.04 | 84.58 | 82.91 | 83.21 | 663,623 | -0.83(-0.99%) |
Sep 13, 2018 | 84.43 | 84.92 | 83.50 | 84.04 | 596,503 | +0.10(+0.12%) |
Sep 12, 2018 | 83.30 | 84.38 | 82.91 | 83.94 | 634,396 | +0.20(+0.23%) |
Sep 11, 2018 | 82.81 | 83.87 | 82.28 | 83.74 | 484,782 | +0.64(+0.77%) |
Sep 10, 2018 | 82.28 | 83.35 | 81.00 | 83.11 | 867,909 | +0.78(+0.95%) |
Sep 07, 2018 | 80.66 | 82.89 | 80.32 | 82.32 | 1,423,624 | +1.13(+1.39%) |
Sep 06, 2018 | 80.95 | 81.74 | 80.71 | 81.20 | 878,216 | +0.29(+0.36%) |
Sep 05, 2018 | 82.72 | 83.06 | 80.29 | 80.90 | 1,300,533 | -2.25(-2.71%) |
Sep 04, 2018 | 84.19 | 84.58 | 81.83 | 83.16 | 1,072,543 | -1.03(-1.22%) |
Aug 31, 2018 | 84.19 | 84.19 | 84.19 | 0 | +0.49(+0.59%) | |
Aug 30, 2018 | 84.09 | 85.12 | 82.96 | 83.70 | 951,247 | -0.54(-0.64%) |
Aug 29, 2018 | 83.16 | 84.48 | 82.52 | 84.23 | 990,467 | +1.22(+1.47%) |
Aug 28, 2018 | 81.49 | 83.35 | 81.15 | 83.01 | 1,174,198 | +1.86(+2.29%) |
Aug 27, 2018 | 80.51 | 81.44 | 80.22 | 81.15 | 835,659 | +0.93(+1.16%) |
Aug 24, 2018 | 79.19 | 80.51 | 78.90 | 80.22 | 686,900 | +1.22(+1.55%) |
Aug 23, 2018 | 79.04 | 79.39 | 78.53 | 78.99 | 710,946 | +0.20(+0.25%) |
Aug 22, 2018 | 77.62 | 78.95 | 76.77 | 78.80 | 954,576 | +0.54(+0.69%) |
Aug 21, 2018 | 78.01 | 78.87 | 77.82 | 78.26 | 601,774 | +0.71(+0.92%) |
Aug 20, 2018 | 77.23 | 78.11 | 76.99 | 77.55 | 766,869 | +0.27(+0.35%) |
Aug 17, 2018 | 77.62 | 77.87 | 76.47 | 77.28 | 973,484 | -0.39(-0.50%) |
Aug 16, 2018 | 78.95 | 78.95 | 77.43 | 77.67 | 725,309 | -0.34(-0.44%) |
Aug 15, 2018 | 77.48 | 78.46 | 76.20 | 78.01 | 1,200,526 | -0.05(-0.06%) |
Aug 14, 2018 | 79.29 | 79.48 | 77.82 | 78.06 | 757,705 | -1.18(-1.48%) |
Aug 13, 2018 | 78.55 | 80.27 | 78.36 | 79.24 | 533,661 | +0.64(+0.81%) |
Aug 10, 2018 | 79.63 | 80.22 | 78.41 | 78.60 | 923,967 | -1.67(-2.07%) |
Aug 09, 2018 | 80.90 | 81.64 | 80.02 | 80.27 | 657,718 | -0.44(-0.55%) |
Aug 08, 2018 | 81.54 | 81.69 | 80.17 | 80.71 | 640,897 | -0.88(-1.08%) |
Aug 07, 2018 | 82.81 | 83.03 | 81.32 | 81.59 | 621,633 | -0.73(-0.89%) |
Aug 06, 2018 | 81.25 | 82.72 | 80.52 | 82.32 | 790,586 | +1.02(+1.26%) |
Aug 03, 2018 | 81.25 | 81.84 | 80.71 | 81.30 | 1,329,421 | +0.44(+0.54%) |
Aug 02, 2018 | 78.86 | 81.06 | 78.47 | 80.86 | 1,257,103 | +1.85(+2.35%) |