Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 102.03 | 102.03 | 100.52 | 101.07 | 218,482 | -1.21(-1.18%) |
Oct 30, 2018 | 102.17 | 102.88 | 101.19 | 102.28 | 292,094 | +0.32(+0.32%) |
Oct 29, 2018 | 100.89 | 102.37 | 100.83 | 101.96 | 196,514 | +1.28(+1.27%) |
Oct 26, 2018 | 102.87 | 103.09 | 99.94 | 100.68 | 322,333 | -1.72(-1.68%) |
Oct 25, 2018 | 103.50 | 103.50 | 101.98 | 102.40 | 267,189 | -1.55(-1.49%) |
Oct 24, 2018 | 102.28 | 104.56 | 101.95 | 103.95 | 326,193 | +2.13(+2.10%) |
Oct 23, 2018 | 102.58 | 102.92 | 101.36 | 101.82 | 155,947 | -0.70(-0.69%) |
Oct 22, 2018 | 103.24 | 103.30 | 102.26 | 102.52 | 164,336 | -0.64(-0.62%) |
Oct 19, 2018 | 101.49 | 103.58 | 101.49 | 103.17 | 239,390 | +1.51(+1.48%) |
Oct 18, 2018 | 101.50 | 102.18 | 101.10 | 101.66 | 239,527 | +0.11(+0.11%) |
Oct 17, 2018 | 101.66 | 101.91 | 100.95 | 101.55 | 236,282 | -0.15(-0.15%) |
Oct 16, 2018 | 100.59 | 102.15 | 100.29 | 101.70 | 328,161 | +1.18(+1.17%) |
Oct 15, 2018 | 100.13 | 101.10 | 100.13 | 100.52 | 122,329 | +0.41(+0.41%) |
Oct 12, 2018 | 100.15 | 100.33 | 99.26 | 100.11 | 250,716 | -0.01(-0.01%) |
Oct 11, 2018 | 102.34 | 103.09 | 99.90 | 100.12 | 281,936 | -2.07(-2.02%) |
Oct 10, 2018 | 102.67 | 103.83 | 102.17 | 102.19 | 198,850 | -0.63(-0.61%) |
Oct 09, 2018 | 102.42 | 103.30 | 102.24 | 102.82 | 155,613 | +0.40(+0.39%) |
Oct 08, 2018 | 101.79 | 103.01 | 101.50 | 102.42 | 340,831 | +0.87(+0.86%) |
Oct 05, 2018 | 100.00 | 101.83 | 100.00 | 101.55 | 215,085 | +1.47(+1.46%) |
Oct 04, 2018 | 99.49 | 100.28 | 98.74 | 100.08 | 132,103 | +0.46(+0.46%) |
Oct 03, 2018 | 100.65 | 101.16 | 98.93 | 99.62 | 155,207 | -1.14(-1.13%) |
Oct 02, 2018 | 99.78 | 101.00 | 99.78 | 100.76 | 115,918 | +1.17(+1.17%) |
Oct 01, 2018 | 99.72 | 99.72 | 99.27 | 99.59 | 215,588 | -0.31(-0.31%) |
Sep 28, 2018 | 98.80 | 99.97 | 98.80 | 99.90 | 299,090 | +1.36(+1.38%) |
Sep 27, 2018 | 97.77 | 98.98 | 97.59 | 98.54 | 167,279 | +0.96(+0.98%) |
Sep 26, 2018 | 98.83 | 98.83 | 97.47 | 97.58 | 232,028 | -0.99(-1.01%) |
Sep 25, 2018 | 99.51 | 99.51 | 98.30 | 98.57 | 231,594 | -1.14(-1.14%) |
Sep 24, 2018 | 100.54 | 100.54 | 99.68 | 99.71 | 137,323 | -0.84(-0.83%) |
Sep 21, 2018 | 100.06 | 100.95 | 99.65 | 100.54 | 213,806 | +0.39(+0.39%) |
Sep 20, 2018 | 99.79 | 100.23 | 99.02 | 100.16 | 134,439 | +0.29(+0.29%) |
Sep 19, 2018 | 102.11 | 102.11 | 99.44 | 99.87 | 162,634 | -2.24(-2.19%) |
Sep 18, 2018 | 102.13 | 102.21 | 101.70 | 102.11 | 99,150 | -0.11(-0.11%) |
Sep 17, 2018 | 101.88 | 102.40 | 101.75 | 102.22 | 114,383 | +0.24(+0.24%) |
Sep 14, 2018 | 102.14 | 102.14 | 101.16 | 101.97 | 249,837 | -0.48(-0.47%) |
Sep 13, 2018 | 101.75 | 102.45 | 101.21 | 102.45 | 70,046 | +0.81(+0.80%) |
Sep 12, 2018 | 101.59 | 102.14 | 101.44 | 101.64 | 131,280 | -0.07(-0.07%) |
Sep 11, 2018 | 101.89 | 102.23 | 101.52 | 101.70 | 97,277 | -0.20(-0.20%) |
Sep 10, 2018 | 101.61 | 102.28 | 101.42 | 101.91 | 209,041 | +0.51(+0.50%) |
Sep 07, 2018 | 101.85 | 101.97 | 101.23 | 101.40 | 97,628 | -1.18(-1.15%) |
Sep 06, 2018 | 102.12 | 102.94 | 101.81 | 102.58 | 110,287 | +0.56(+0.55%) |
Sep 05, 2018 | 100.81 | 102.09 | 100.81 | 102.02 | 93,269 | +1.25(+1.24%) |
Sep 04, 2018 | 100.41 | 101.25 | 100.41 | 100.76 | 89,248 | +0.47(+0.47%) |
Aug 31, 2018 | 100.29 | 100.29 | 100.29 | 0 | -0.44(-0.43%) | |
Aug 30, 2018 | 100.70 | 101.19 | 100.44 | 100.73 | 105,734 | +0.09(+0.09%) |
Aug 29, 2018 | 100.24 | 100.64 | 100.09 | 100.64 | 131,885 | +0.71(+0.72%) |
Aug 28, 2018 | 100.05 | 100.30 | 99.76 | 99.92 | 80,914 | -0.23(-0.23%) |
Aug 27, 2018 | 100.95 | 100.95 | 99.78 | 100.15 | 403,441 | -0.70(-0.70%) |
Aug 24, 2018 | 100.34 | 100.91 | 100.00 | 100.86 | 226,292 | +0.46(+0.46%) |
Aug 23, 2018 | 100.50 | 101.07 | 100.27 | 100.39 | 206,013 | -0.11(-0.11%) |
Aug 22, 2018 | 101.34 | 101.34 | 100.17 | 100.50 | 102,081 | -0.72(-0.72%) |
Aug 21, 2018 | 101.83 | 101.83 | 101.01 | 101.22 | 120,860 | -0.68(-0.67%) |
Aug 20, 2018 | 102.40 | 102.40 | 101.75 | 101.91 | 149,135 | -0.29(-0.29%) |
Aug 17, 2018 | 101.71 | 102.64 | 101.54 | 102.20 | 196,683 | +0.47(+0.46%) |
Aug 16, 2018 | 100.55 | 101.78 | 100.31 | 101.73 | 168,298 | +1.15(+1.15%) |
Aug 15, 2018 | 100.06 | 101.21 | 99.99 | 100.58 | 809,967 | +0.68(+0.68%) |
Aug 14, 2018 | 99.70 | 100.17 | 99.70 | 99.90 | 105,770 | +0.31(+0.31%) |
Aug 13, 2018 | 99.49 | 99.69 | 99.11 | 99.58 | 84,132 | +0.13(+0.13%) |
Aug 10, 2018 | 100.10 | 100.70 | 99.44 | 99.46 | 108,924 | -0.46(-0.46%) |
Aug 09, 2018 | 99.50 | 99.96 | 99.18 | 99.92 | 81,348 | +0.52(+0.52%) |
Aug 08, 2018 | 99.67 | 99.69 | 99.05 | 99.40 | 103,860 | -0.44(-0.44%) |
Aug 07, 2018 | 99.93 | 100.00 | 99.15 | 99.84 | 221,649 | -0.15(-0.15%) |
Aug 06, 2018 | 99.90 | 100.49 | 99.84 | 99.99 | 116,090 | +0.17(+0.17%) |
Aug 03, 2018 | 99.00 | 100.07 | 98.86 | 99.82 | 161,246 | +0.88(+0.89%) |
Aug 02, 2018 | 98.29 | 99.09 | 97.79 | 98.94 | 205,236 | +0.62(+0.63%) |