Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 87.37 | 87.66 | 86.30 | 86.37 | 4,479,247 | -0.03(-0.03%) |
Oct 30, 2018 | 85.51 | 87.23 | 85.31 | 86.40 | 2,553,767 | +0.51(+0.59%) |
Oct 29, 2018 | 86.04 | 87.44 | 84.73 | 85.89 | 2,052,022 | +0.77(+0.90%) |
Oct 26, 2018 | 85.76 | 86.29 | 84.07 | 85.13 | 2,384,616 | -1.55(-1.79%) |
Oct 25, 2018 | 85.23 | 87.30 | 84.31 | 86.68 | 1,811,347 | +1.63(+1.92%) |
Oct 24, 2018 | 87.55 | 88.54 | 84.90 | 85.05 | 2,997,377 | -2.59(-2.95%) |
Oct 23, 2018 | 87.47 | 88.51 | 86.14 | 87.64 | 3,070,475 | -1.27(-1.43%) |
Oct 22, 2018 | 87.89 | 89.04 | 87.34 | 88.91 | 2,870,472 | +1.27(+1.45%) |
Oct 19, 2018 | 87.88 | 88.80 | 87.42 | 87.64 | 1,811,293 | -0.34(-0.39%) |
Oct 18, 2018 | 88.61 | 89.05 | 87.39 | 87.98 | 1,736,447 | -0.92(-1.03%) |
Oct 17, 2018 | 87.94 | 89.08 | 87.69 | 88.90 | 2,220,114 | +0.94(+1.07%) |
Oct 16, 2018 | 87.04 | 88.11 | 86.51 | 87.96 | 2,439,818 | +1.66(+1.92%) |
Oct 15, 2018 | 86.51 | 87.17 | 85.62 | 86.31 | 2,662,501 | +1.13(+1.33%) |
Oct 12, 2018 | 84.18 | 85.53 | 83.92 | 85.18 | 2,543,263 | +1.82(+2.18%) |
Oct 11, 2018 | 86.08 | 86.38 | 82.78 | 83.35 | 3,271,620 | -2.52(-2.93%) |
Oct 10, 2018 | 88.62 | 88.93 | 85.78 | 85.87 | 2,234,563 | -2.80(-3.15%) |
Oct 09, 2018 | 87.41 | 89.13 | 87.22 | 88.67 | 2,074,798 | +1.03(+1.18%) |
Oct 08, 2018 | 87.80 | 88.62 | 86.93 | 87.64 | 1,658,717 | -0.46(-0.52%) |
Oct 05, 2018 | 87.39 | 89.05 | 87.39 | 88.10 | 1,798,873 | +0.84(+0.97%) |
Oct 04, 2018 | 89.37 | 89.58 | 86.78 | 87.25 | 2,540,369 | -2.36(-2.63%) |
Oct 03, 2018 | 88.45 | 90.36 | 88.34 | 89.61 | 3,279,861 | +1.63(+1.85%) |
Oct 02, 2018 | 87.72 | 88.23 | 87.38 | 87.98 | 2,265,020 | +0.16(+0.19%) |
Oct 01, 2018 | 88.17 | 88.21 | 87.39 | 87.82 | 1,973,910 | +0.10(+0.11%) |
Sep 28, 2018 | 87.26 | 87.94 | 86.97 | 87.72 | 1,785,722 | +0.34(+0.39%) |
Sep 27, 2018 | 86.79 | 87.67 | 86.79 | 87.38 | 1,472,969 | +0.80(+0.93%) |
Sep 26, 2018 | 86.66 | 87.50 | 86.48 | 86.57 | 2,438,331 | +0.10(+0.11%) |
Sep 25, 2018 | 86.49 | 87.06 | 86.35 | 86.48 | 1,879,252 | +0.58(+0.68%) |
Sep 24, 2018 | 85.81 | 86.20 | 85.26 | 85.89 | 1,592,933 | -0.17(-0.20%) |
Sep 21, 2018 | 86.26 | 87.12 | 86.03 | 86.07 | 3,599,103 | -0.22(-0.26%) |
Sep 20, 2018 | 85.96 | 86.71 | 85.57 | 86.29 | 3,578,228 | +0.94(+1.10%) |
Sep 19, 2018 | 85.41 | 85.93 | 85.07 | 85.35 | 2,372,808 | -0.10(-0.11%) |
Sep 18, 2018 | 84.48 | 85.74 | 84.46 | 85.44 | 1,797,670 | +0.84(+1.00%) |
Sep 17, 2018 | 85.33 | 85.54 | 84.34 | 84.60 | 1,740,118 | -0.68(-0.80%) |
Sep 14, 2018 | 85.95 | 85.96 | 85.13 | 85.28 | 2,721,950 | -0.66(-0.77%) |
Sep 13, 2018 | 85.48 | 86.12 | 85.12 | 85.94 | 2,369,258 | +0.87(+1.02%) |
Sep 12, 2018 | 84.74 | 85.29 | 84.31 | 85.07 | 1,702,417 | +0.53(+0.62%) |
Sep 11, 2018 | 84.85 | 85.16 | 84.25 | 84.54 | 2,186,169 | -0.60(-0.71%) |
Sep 10, 2018 | 86.07 | 86.29 | 84.88 | 85.15 | 1,346,012 | -0.54(-0.63%) |
Sep 07, 2018 | 85.61 | 85.90 | 85.19 | 85.68 | 2,073,896 | -0.30(-0.35%) |
Sep 06, 2018 | 85.57 | 86.20 | 85.23 | 85.98 | 1,965,918 | +0.65(+0.76%) |
Sep 05, 2018 | 86.01 | 86.01 | 85.13 | 85.33 | 2,262,019 | -0.87(-1.01%) |
Sep 04, 2018 | 87.00 | 87.39 | 85.93 | 86.20 | 2,023,774 | -0.60(-0.70%) |
Aug 31, 2018 | 86.80 | 86.80 | 86.80 | 0 | +0.76(+0.88%) | |
Aug 30, 2018 | 86.01 | 86.72 | 85.57 | 86.05 | 1,506,073 | -0.02(-0.02%) |
Aug 29, 2018 | 85.76 | 86.33 | 85.30 | 86.07 | 1,785,480 | +0.27(+0.31%) |
Aug 28, 2018 | 85.76 | 85.83 | 84.95 | 85.80 | 2,223,089 | +0.16(+0.19%) |
Aug 27, 2018 | 86.15 | 86.26 | 85.55 | 85.64 | 1,604,083 | -0.21(-0.25%) |
Aug 24, 2018 | 86.06 | 86.42 | 85.57 | 85.85 | 1,728,003 | -0.07(-0.08%) |
Aug 23, 2018 | 86.04 | 86.42 | 85.51 | 85.91 | 1,982,886 | +0.00(+0.00%) |
Aug 22, 2018 | 85.81 | 86.62 | 85.41 | 85.91 | 2,954,822 | -2.32(-2.63%) |
Aug 21, 2018 | 88.66 | 89.07 | 88.02 | 88.23 | 1,273,798 | -0.07(-0.08%) |
Aug 20, 2018 | 87.76 | 88.71 | 87.76 | 88.30 | 1,227,302 | +0.66(+0.75%) |
Aug 17, 2018 | 87.61 | 87.94 | 86.87 | 87.64 | 2,831,229 | -0.07(-0.08%) |
Aug 16, 2018 | 87.48 | 88.23 | 87.07 | 87.70 | 2,570,127 | +0.66(+0.76%) |
Aug 15, 2018 | 87.25 | 87.46 | 86.62 | 87.04 | 2,105,528 | -0.50(-0.57%) |
Aug 14, 2018 | 87.80 | 88.04 | 87.29 | 87.54 | 2,489,448 | +0.11(+0.12%) |
Aug 13, 2018 | 87.87 | 88.58 | 87.34 | 87.44 | 1,502,202 | -0.42(-0.48%) |
Aug 10, 2018 | 88.32 | 88.83 | 87.65 | 87.86 | 1,758,272 | -0.67(-0.76%) |
Aug 09, 2018 | 89.46 | 89.75 | 88.17 | 88.53 | 2,449,683 | -0.80(-0.89%) |
Aug 08, 2018 | 88.62 | 89.65 | 88.38 | 89.32 | 2,001,980 | +0.71(+0.80%) |
Aug 07, 2018 | 89.05 | 89.13 | 88.11 | 88.61 | 2,141,763 | -0.09(-0.10%) |
Aug 06, 2018 | 88.08 | 88.96 | 87.39 | 88.70 | 2,760,575 | +0.91(+1.04%) |
Aug 03, 2018 | 87.60 | 88.14 | 85.52 | 87.79 | 4,569,044 | +0.19(+0.22%) |
Aug 02, 2018 | 82.19 | 87.95 | 81.44 | 87.60 | 5,158,984 | +5.18(+6.29%) |