Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 75.54 | 77.28 | 75.54 | 76.14 | 537,607 | +1.04(+1.38%) |
Oct 30, 2018 | 75.63 | 76.27 | 74.22 | 75.10 | 575,406 | -0.55(-0.73%) |
Oct 29, 2018 | 74.68 | 76.48 | 74.15 | 75.65 | 670,573 | +2.43(+3.32%) |
Oct 26, 2018 | 73.60 | 73.81 | 72.22 | 73.22 | 534,600 | -0.93(-1.25%) |
Oct 25, 2018 | 73.00 | 74.70 | 72.85 | 74.15 | 528,512 | +1.86(+2.57%) |
Oct 24, 2018 | 75.76 | 76.22 | 72.17 | 72.29 | 544,216 | -3.80(-4.99%) |
Oct 23, 2018 | 74.88 | 76.59 | 74.44 | 76.09 | 535,351 | -0.30(-0.39%) |
Oct 22, 2018 | 79.03 | 79.75 | 75.99 | 76.39 | 560,533 | -2.69(-3.40%) |
Oct 19, 2018 | 79.91 | 80.33 | 78.69 | 79.08 | 711,700 | -0.65(-0.82%) |
Oct 18, 2018 | 82.03 | 82.59 | 79.20 | 79.73 | 1,337,115 | -4.09(-4.88%) |
Oct 17, 2018 | 83.16 | 84.52 | 82.00 | 83.82 | 517,502 | +0.21(+0.25%) |
Oct 16, 2018 | 82.64 | 83.66 | 81.69 | 83.61 | 805,378 | +1.18(+1.43%) |
Oct 15, 2018 | 82.95 | 83.24 | 81.21 | 82.43 | 438,477 | +0.97(+1.19%) |
Oct 12, 2018 | 86.51 | 86.51 | 79.10 | 81.46 | 551,400 | -1.58(-1.90%) |
Oct 11, 2018 | 86.37 | 86.65 | 82.94 | 83.04 | 782,647 | -3.46(-4.00%) |
Oct 10, 2018 | 87.25 | 88.12 | 86.49 | 86.50 | 597,631 | -0.76(-0.87%) |
Oct 09, 2018 | 86.66 | 87.69 | 86.31 | 87.26 | 366,079 | +0.01(+0.01%) |
Oct 08, 2018 | 86.57 | 87.52 | 85.93 | 87.25 | 227,755 | +0.81(+0.94%) |
Oct 05, 2018 | 87.67 | 87.73 | 86.09 | 86.44 | 247,800 | -1.04(-1.19%) |
Oct 04, 2018 | 87.29 | 88.81 | 86.73 | 87.48 | 439,219 | -0.06(-0.07%) |
Oct 03, 2018 | 85.00 | 87.77 | 84.95 | 87.54 | 428,623 | +2.63(+3.10%) |
Oct 02, 2018 | 84.92 | 86.57 | 84.24 | 84.91 | 736,524 | +0.66(+0.78%) |
Oct 01, 2018 | 85.41 | 85.95 | 83.98 | 84.25 | 323,571 | -0.69(-0.81%) |
Sep 28, 2018 | 84.76 | 85.62 | 84.61 | 84.94 | 480,500 | -0.22(-0.26%) |
Sep 27, 2018 | 87.01 | 87.69 | 84.92 | 85.16 | 466,513 | -1.95(-2.24%) |
Sep 26, 2018 | 89.39 | 89.39 | 86.96 | 87.11 | 228,031 | -1.60(-1.80%) |
Sep 25, 2018 | 89.44 | 89.46 | 88.61 | 88.71 | 224,275 | -0.36(-0.40%) |
Sep 24, 2018 | 90.04 | 90.23 | 88.50 | 89.07 | 514,497 | -1.25(-1.38%) |
Sep 21, 2018 | 90.50 | 90.92 | 89.88 | 90.32 | 577,300 | -0.43(-0.47%) |
Sep 20, 2018 | 89.36 | 91.05 | 89.36 | 90.75 | 541,738 | +1.82(+2.05%) |
Sep 19, 2018 | 87.64 | 89.37 | 87.64 | 88.93 | 472,403 | +1.34(+1.53%) |
Sep 18, 2018 | 88.05 | 88.05 | 86.90 | 87.59 | 281,455 | -0.13(-0.15%) |
Sep 17, 2018 | 88.71 | 88.83 | 87.38 | 87.72 | 390,251 | -0.85(-0.96%) |
Sep 14, 2018 | 87.83 | 89.03 | 87.79 | 88.57 | 754,800 | +0.85(+0.97%) |
Sep 13, 2018 | 88.32 | 88.88 | 87.45 | 87.72 | 312,336 | -0.51(-0.58%) |
Sep 12, 2018 | 90.14 | 90.14 | 87.94 | 88.23 | 235,118 | -2.07(-2.29%) |
Sep 11, 2018 | 89.33 | 90.80 | 89.01 | 90.30 | 252,986 | +0.89(+1.00%) |
Sep 10, 2018 | 89.93 | 90.18 | 89.17 | 89.41 | 360,985 | -0.10(-0.11%) |
Sep 07, 2018 | 89.27 | 89.69 | 88.71 | 89.51 | 250,600 | +0.55(+0.62%) |
Sep 06, 2018 | 89.16 | 89.62 | 88.81 | 88.96 | 391,717 | -0.25(-0.28%) |
Sep 05, 2018 | 89.16 | 89.56 | 88.75 | 89.21 | 188,707 | +0.02(+0.02%) |
Sep 04, 2018 | 88.43 | 89.79 | 87.61 | 89.19 | 391,005 | +0.64(+0.72%) |
Aug 31, 2018 | 88.55 | 88.55 | 88.55 | 0 | +0.83(+0.95%) | |
Aug 30, 2018 | 88.30 | 88.40 | 87.33 | 87.72 | 271,133 | -0.82(-0.93%) |
Aug 29, 2018 | 88.93 | 88.93 | 87.60 | 88.54 | 249,975 | -0.26(-0.29%) |
Aug 28, 2018 | 89.48 | 89.54 | 88.11 | 88.80 | 224,324 | -0.53(-0.59%) |
Aug 27, 2018 | 90.37 | 90.62 | 89.17 | 89.33 | 345,079 | -0.52(-0.58%) |
Aug 24, 2018 | 90.64 | 90.79 | 89.78 | 89.85 | 341,700 | -0.67(-0.74%) |
Aug 23, 2018 | 91.75 | 91.75 | 90.21 | 90.52 | 226,918 | -1.12(-1.22%) |
Aug 22, 2018 | 91.62 | 92.47 | 91.52 | 91.64 | 237,747 | -0.46(-0.50%) |
Aug 21, 2018 | 90.99 | 92.56 | 90.95 | 92.10 | 210,978 | +1.36(+1.50%) |
Aug 20, 2018 | 90.41 | 91.30 | 90.03 | 90.74 | 182,497 | +0.33(+0.37%) |
Aug 17, 2018 | 90.18 | 90.65 | 89.92 | 90.41 | 150,600 | +0.05(+0.06%) |
Aug 16, 2018 | 89.32 | 90.93 | 88.78 | 90.36 | 123,515 | +1.47(+1.65%) |
Aug 15, 2018 | 89.64 | 90.45 | 88.71 | 88.89 | 299,375 | -1.29(-1.43%) |
Aug 14, 2018 | 88.85 | 90.92 | 88.85 | 90.18 | 238,411 | +1.40(+1.58%) |
Aug 13, 2018 | 89.20 | 89.85 | 88.60 | 88.78 | 236,220 | -0.44(-0.49%) |
Aug 10, 2018 | 88.26 | 89.63 | 88.25 | 89.22 | 464,500 | -0.03(-0.03%) |
Aug 09, 2018 | 90.02 | 90.44 | 88.97 | 89.25 | 266,033 | -0.69(-0.77%) |
Aug 08, 2018 | 89.19 | 90.16 | 88.49 | 89.94 | 383,343 | +0.74(+0.83%) |
Aug 07, 2018 | 89.44 | 90.23 | 89.14 | 89.20 | 196,950 | -0.12(-0.13%) |
Aug 06, 2018 | 89.14 | 89.60 | 88.33 | 89.32 | 213,155 | +0.33(+0.37%) |
Aug 03, 2018 | 89.26 | 89.84 | 88.65 | 88.99 | 295,100 | -0.43(-0.48%) |
Aug 02, 2018 | 88.52 | 89.73 | 88.10 | 89.42 | 257,761 | +0.64(+0.72%) |