Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 80.74 | 80.79 | 80.07 | 80.10 | 874,410 | -0.42(-0.52%) |
Oct 30, 2018 | 79.22 | 80.58 | 79.14 | 80.52 | 969,043 | +1.51(+1.91%) |
Oct 29, 2018 | 79.04 | 80.12 | 78.25 | 79.01 | 847,817 | +0.58(+0.73%) |
Oct 26, 2018 | 78.81 | 79.14 | 77.65 | 78.43 | 958,627 | -0.96(-1.21%) |
Oct 25, 2018 | 78.98 | 79.80 | 78.50 | 79.39 | 1,072,515 | +0.76(+0.96%) |
Oct 24, 2018 | 79.96 | 80.08 | 78.55 | 78.64 | 671,616 | -1.37(-1.71%) |
Oct 23, 2018 | 79.62 | 80.40 | 78.96 | 80.00 | 674,312 | -0.48(-0.60%) |
Oct 22, 2018 | 81.15 | 81.32 | 80.48 | 80.48 | 437,885 | -0.50(-0.62%) |
Oct 19, 2018 | 80.91 | 81.50 | 80.79 | 80.98 | 411,339 | +0.10(+0.13%) |
Oct 18, 2018 | 81.25 | 81.70 | 80.53 | 80.88 | 473,625 | -0.53(-0.65%) |
Oct 17, 2018 | 81.27 | 81.63 | 80.69 | 81.41 | 564,280 | -0.05(-0.06%) |
Oct 16, 2018 | 80.45 | 81.55 | 80.18 | 81.46 | 905,251 | +1.25(+1.55%) |
Oct 15, 2018 | 79.84 | 80.80 | 79.72 | 80.22 | 496,902 | +0.32(+0.40%) |
Oct 12, 2018 | 80.62 | 80.69 | 79.16 | 79.90 | 821,630 | +0.04(+0.05%) |
Oct 11, 2018 | 81.74 | 81.83 | 79.72 | 79.86 | 1,653,229 | -2.03(-2.48%) |
Oct 10, 2018 | 83.41 | 83.47 | 81.82 | 81.89 | 891,365 | -1.60(-1.91%) |
Oct 09, 2018 | 83.90 | 83.95 | 83.48 | 83.48 | 648,579 | -0.60(-0.72%) |
Oct 08, 2018 | 83.42 | 84.19 | 83.37 | 84.08 | 306,148 | +0.55(+0.66%) |
Oct 05, 2018 | 83.64 | 83.95 | 83.29 | 83.53 | 873,892 | -0.09(-0.10%) |
Oct 04, 2018 | 83.83 | 83.86 | 83.22 | 83.62 | 1,025,715 | -0.39(-0.46%) |
Oct 03, 2018 | 84.34 | 84.49 | 83.88 | 84.01 | 453,169 | -0.16(-0.19%) |
Oct 02, 2018 | 84.02 | 84.33 | 83.92 | 84.17 | 436,503 | +0.12(+0.14%) |
Oct 01, 2018 | 84.38 | 84.56 | 83.86 | 84.05 | 458,088 | -0.09(-0.10%) |
Sep 28, 2018 | 83.72 | 84.19 | 83.72 | 84.14 | 665,196 | +0.31(+0.37%) |
Sep 27, 2018 | 83.93 | 84.35 | 83.75 | 83.83 | 693,548 | -0.09(-0.11%) |
Sep 26, 2018 | 84.47 | 84.66 | 83.84 | 83.92 | 542,435 | -0.48(-0.57%) |
Sep 25, 2018 | 84.87 | 84.95 | 84.33 | 84.40 | 532,416 | -0.31(-0.37%) |
Sep 24, 2018 | 85.48 | 85.51 | 84.57 | 84.71 | 421,059 | -0.83(-0.97%) |
Sep 21, 2018 | 85.65 | 85.72 | 85.48 | 85.55 | 372,812 | +0.12(+0.15%) |
Sep 20, 2018 | 85.01 | 85.46 | 84.94 | 85.42 | 322,146 | +0.60(+0.70%) |
Sep 19, 2018 | 85.05 | 85.32 | 84.75 | 84.82 | 324,311 | -0.25(-0.29%) |
Sep 18, 2018 | 85.01 | 85.22 | 84.67 | 85.07 | 248,376 | +0.10(+0.12%) |
Sep 17, 2018 | 85.10 | 85.18 | 84.87 | 84.97 | 320,590 | -0.15(-0.18%) |
Sep 14, 2018 | 84.98 | 85.12 | 84.69 | 85.12 | 385,582 | +0.17(+0.20%) |
Sep 13, 2018 | 84.82 | 84.98 | 84.65 | 84.95 | 361,139 | +0.32(+0.37%) |
Sep 12, 2018 | 84.43 | 84.75 | 84.35 | 84.63 | 479,277 | +0.20(+0.23%) |
Sep 11, 2018 | 84.30 | 84.61 | 84.15 | 84.44 | 339,371 | +0.03(+0.04%) |
Sep 10, 2018 | 84.36 | 84.74 | 84.36 | 84.40 | 323,585 | +0.30(+0.36%) |
Sep 07, 2018 | 84.18 | 84.34 | 83.88 | 84.11 | 614,144 | -0.29(-0.34%) |
Sep 06, 2018 | 84.41 | 84.59 | 84.17 | 84.40 | 563,400 | +0.00(+0.00%) |
Sep 05, 2018 | 83.63 | 84.41 | 83.55 | 84.40 | 334,673 | +0.69(+0.83%) |
Sep 04, 2018 | 83.83 | 83.94 | 83.36 | 83.70 | 656,491 | -0.22(-0.26%) |
Aug 31, 2018 | 83.93 | 83.93 | 83.93 | 0 | +0.06(+0.07%) | |
Aug 30, 2018 | 84.22 | 84.33 | 83.70 | 83.87 | 442,020 | -0.46(-0.55%) |
Aug 29, 2018 | 84.14 | 84.46 | 83.92 | 84.33 | 325,758 | +0.27(+0.33%) |
Aug 28, 2018 | 84.22 | 84.35 | 83.98 | 84.05 | 407,274 | -0.07(-0.08%) |
Aug 27, 2018 | 84.14 | 84.39 | 84.05 | 84.12 | 381,857 | +0.15(+0.18%) |
Aug 24, 2018 | 83.69 | 84.05 | 83.58 | 83.97 | 843,643 | +0.36(+0.43%) |
Aug 23, 2018 | 83.80 | 83.87 | 83.52 | 83.61 | 301,837 | -0.25(-0.30%) |
Aug 22, 2018 | 84.22 | 84.22 | 83.82 | 83.86 | 291,149 | -0.35(-0.42%) |
Aug 21, 2018 | 84.17 | 84.37 | 84.10 | 84.21 | 280,211 | +0.14(+0.16%) |
Aug 20, 2018 | 83.98 | 84.30 | 83.94 | 84.07 | 302,296 | +0.17(+0.20%) |
Aug 17, 2018 | 83.25 | 83.95 | 83.20 | 83.90 | 586,628 | +0.61(+0.73%) |
Aug 16, 2018 | 82.76 | 83.49 | 82.76 | 83.29 | 333,246 | +0.85(+1.04%) |
Aug 15, 2018 | 82.29 | 82.51 | 81.92 | 82.44 | 406,167 | -0.10(-0.12%) |
Aug 14, 2018 | 82.09 | 82.69 | 82.09 | 82.54 | 316,581 | +0.60(+0.73%) |
Aug 13, 2018 | 82.31 | 82.34 | 81.73 | 81.94 | 311,111 | -0.26(-0.32%) |
Aug 10, 2018 | 82.53 | 82.62 | 82.14 | 82.21 | 277,155 | -0.61(-0.73%) |
Aug 09, 2018 | 82.94 | 83.13 | 82.75 | 82.82 | 479,478 | -0.05(-0.06%) |
Aug 08, 2018 | 83.07 | 83.09 | 82.68 | 82.87 | 373,306 | -0.19(-0.23%) |
Aug 07, 2018 | 83.11 | 83.33 | 82.98 | 83.05 | 331,394 | +0.04(+0.05%) |
Aug 06, 2018 | 82.70 | 83.17 | 82.62 | 83.01 | 519,826 | +0.21(+0.26%) |
Aug 03, 2018 | 82.22 | 82.89 | 82.15 | 82.80 | 334,647 | +0.68(+0.83%) |
Aug 02, 2018 | 81.46 | 82.23 | 81.44 | 82.12 | 292,631 | +0.42(+0.51%) |