Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 87.58 | 87.87 | 86.50 | 86.58 | 4,468,618 | -0.03(-0.03%) |
Oct 30, 2018 | 85.71 | 87.43 | 85.51 | 86.61 | 2,547,707 | +0.51(+0.59%) |
Oct 29, 2018 | 86.24 | 87.65 | 84.94 | 86.10 | 2,047,152 | +0.77(+0.90%) |
Oct 26, 2018 | 85.96 | 86.49 | 84.27 | 85.33 | 2,378,957 | -1.56(-1.79%) |
Oct 25, 2018 | 85.44 | 87.51 | 84.51 | 86.89 | 1,807,049 | +1.63(+1.92%) |
Oct 24, 2018 | 87.76 | 88.75 | 85.10 | 85.25 | 2,990,265 | -2.59(-2.95%) |
Oct 23, 2018 | 87.68 | 88.72 | 86.35 | 87.85 | 3,063,189 | -1.28(-1.43%) |
Oct 22, 2018 | 88.10 | 89.25 | 87.55 | 89.12 | 2,863,660 | +1.28(+1.45%) |
Oct 19, 2018 | 88.09 | 89.01 | 87.62 | 87.85 | 1,806,995 | -0.35(-0.39%) |
Oct 18, 2018 | 88.82 | 89.26 | 87.60 | 88.19 | 1,732,326 | -0.92(-1.03%) |
Oct 17, 2018 | 88.15 | 89.30 | 87.89 | 89.11 | 2,214,846 | +0.94(+1.07%) |
Oct 16, 2018 | 87.25 | 88.32 | 86.71 | 88.17 | 2,434,028 | +1.66(+1.92%) |
Oct 15, 2018 | 86.71 | 87.38 | 85.82 | 86.51 | 2,656,183 | +1.13(+1.33%) |
Oct 12, 2018 | 84.38 | 85.73 | 84.12 | 85.38 | 2,537,228 | +1.82(+2.18%) |
Oct 11, 2018 | 86.28 | 86.59 | 82.98 | 83.55 | 3,263,857 | -2.53(-2.93%) |
Oct 10, 2018 | 88.83 | 89.14 | 85.98 | 86.08 | 2,229,261 | -2.80(-3.16%) |
Oct 09, 2018 | 87.62 | 89.34 | 87.42 | 88.88 | 2,069,875 | +1.04(+1.18%) |
Oct 08, 2018 | 88.01 | 88.83 | 87.14 | 87.85 | 1,654,781 | -0.46(-0.52%) |
Oct 05, 2018 | 87.60 | 89.26 | 87.60 | 88.31 | 1,794,604 | +0.85(+0.97%) |
Oct 04, 2018 | 89.58 | 89.80 | 86.98 | 87.46 | 2,534,340 | -2.36(-2.63%) |
Oct 03, 2018 | 88.66 | 90.57 | 88.55 | 89.82 | 3,272,077 | +1.63(+1.85%) |
Oct 02, 2018 | 87.93 | 88.44 | 87.59 | 88.19 | 2,259,646 | +0.16(+0.19%) |
Oct 01, 2018 | 88.38 | 88.42 | 87.60 | 88.03 | 1,969,226 | +0.10(+0.11%) |
Sep 28, 2018 | 87.47 | 88.15 | 87.17 | 87.93 | 1,781,484 | +0.35(+0.39%) |
Sep 27, 2018 | 87.00 | 87.87 | 87.00 | 87.59 | 1,469,474 | +0.81(+0.93%) |
Sep 26, 2018 | 86.87 | 87.71 | 86.68 | 86.78 | 2,432,545 | +0.10(+0.11%) |
Sep 25, 2018 | 86.69 | 87.27 | 86.56 | 86.68 | 1,874,792 | +0.59(+0.68%) |
Sep 24, 2018 | 86.01 | 86.41 | 85.46 | 86.10 | 1,589,153 | -0.17(-0.20%) |
Sep 21, 2018 | 86.46 | 87.33 | 86.23 | 86.27 | 3,590,562 | -0.22(-0.26%) |
Sep 20, 2018 | 86.17 | 86.91 | 85.78 | 86.49 | 3,569,737 | +0.94(+1.10%) |
Sep 19, 2018 | 85.61 | 86.14 | 85.27 | 85.55 | 2,367,177 | -0.10(-0.11%) |
Sep 18, 2018 | 84.68 | 85.94 | 84.66 | 85.65 | 1,793,404 | +0.85(+1.00%) |
Sep 17, 2018 | 85.53 | 85.74 | 84.54 | 84.80 | 1,735,989 | -0.68(-0.80%) |
Sep 14, 2018 | 86.16 | 86.17 | 85.33 | 85.48 | 2,715,491 | -0.66(-0.77%) |
Sep 13, 2018 | 85.69 | 86.33 | 85.32 | 86.15 | 2,363,636 | +0.87(+1.02%) |
Sep 12, 2018 | 84.95 | 85.49 | 84.51 | 85.27 | 1,698,377 | +0.53(+0.62%) |
Sep 11, 2018 | 85.05 | 85.36 | 84.45 | 84.74 | 2,180,981 | -0.61(-0.71%) |
Sep 10, 2018 | 86.27 | 86.49 | 85.08 | 85.35 | 1,342,818 | -0.54(-0.63%) |
Sep 07, 2018 | 85.81 | 86.11 | 85.40 | 85.89 | 2,068,975 | -0.30(-0.35%) |
Sep 06, 2018 | 85.77 | 86.41 | 85.43 | 86.18 | 1,961,253 | +0.65(+0.76%) |
Sep 05, 2018 | 86.21 | 86.21 | 85.33 | 85.53 | 2,256,651 | -0.87(-1.01%) |
Sep 04, 2018 | 87.21 | 87.60 | 86.14 | 86.41 | 2,018,972 | -0.61(-0.70%) |
Aug 31, 2018 | 87.01 | 87.01 | 87.01 | 0 | +0.76(+0.88%) | |
Aug 30, 2018 | 86.21 | 86.93 | 85.77 | 86.25 | 1,502,499 | -0.02(-0.02%) |
Aug 29, 2018 | 85.96 | 86.53 | 85.50 | 86.27 | 1,781,243 | +0.27(+0.31%) |
Aug 28, 2018 | 85.96 | 86.03 | 85.15 | 86.00 | 2,217,813 | +0.16(+0.19%) |
Aug 27, 2018 | 86.36 | 86.46 | 85.75 | 85.84 | 1,600,277 | -0.21(-0.25%) |
Aug 24, 2018 | 86.26 | 86.63 | 85.77 | 86.05 | 1,723,903 | -0.07(-0.08%) |
Aug 23, 2018 | 86.24 | 86.63 | 85.71 | 86.12 | 1,978,181 | +0.00(+0.00%) |
Aug 22, 2018 | 86.01 | 86.83 | 85.62 | 86.12 | 2,947,811 | -2.32(-2.63%) |
Aug 21, 2018 | 88.87 | 89.29 | 88.23 | 88.44 | 1,270,775 | -0.07(-0.08%) |
Aug 20, 2018 | 87.97 | 88.92 | 87.97 | 88.51 | 1,224,389 | +0.66(+0.75%) |
Aug 17, 2018 | 87.82 | 88.15 | 87.08 | 87.85 | 2,824,510 | -0.07(-0.08%) |
Aug 16, 2018 | 87.69 | 88.44 | 87.27 | 87.91 | 2,564,028 | +0.66(+0.76%) |
Aug 15, 2018 | 87.46 | 87.66 | 86.83 | 87.25 | 2,100,531 | -0.50(-0.57%) |
Aug 14, 2018 | 88.01 | 88.25 | 87.50 | 87.75 | 2,483,541 | +0.11(+0.12%) |
Aug 13, 2018 | 88.08 | 88.79 | 87.55 | 87.64 | 1,498,637 | -0.42(-0.48%) |
Aug 10, 2018 | 88.53 | 89.04 | 87.86 | 88.07 | 1,754,099 | -0.67(-0.76%) |
Aug 09, 2018 | 89.67 | 89.96 | 88.38 | 88.74 | 2,443,870 | -0.80(-0.89%) |
Aug 08, 2018 | 88.83 | 89.86 | 88.59 | 89.54 | 1,997,229 | +0.71(+0.80%) |
Aug 07, 2018 | 89.26 | 89.34 | 88.32 | 88.83 | 2,136,681 | -0.09(-0.10%) |
Aug 06, 2018 | 88.29 | 89.17 | 87.60 | 88.91 | 2,754,024 | +0.91(+1.04%) |
Aug 03, 2018 | 87.81 | 88.35 | 85.72 | 88.00 | 4,558,201 | +0.19(+0.22%) |
Aug 02, 2018 | 82.38 | 88.16 | 81.63 | 87.81 | 5,146,742 | +5.20(+6.29%) |