Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 89.19 | 89.42 | 88.51 | 88.78 | 39,599 | +0.50(+0.56%) |
Oct 30, 2018 | 86.90 | 88.46 | 86.90 | 88.28 | 97,199 | +1.63(+1.89%) |
Oct 29, 2018 | 88.37 | 88.71 | 85.95 | 86.64 | 114,177 | -0.60(-0.69%) |
Oct 26, 2018 | 86.92 | 88.12 | 85.71 | 87.24 | 72,073 | -0.70(-0.80%) |
Oct 25, 2018 | 86.77 | 88.27 | 86.77 | 87.95 | 60,045 | +1.76(+2.04%) |
Oct 24, 2018 | 89.40 | 89.80 | 86.19 | 86.19 | 91,420 | -3.22(-3.60%) |
Oct 23, 2018 | 88.86 | 90.16 | 87.89 | 89.41 | 88,430 | -0.70(-0.78%) |
Oct 22, 2018 | 90.79 | 91.15 | 89.67 | 90.12 | 59,753 | -0.57(-0.63%) |
Oct 19, 2018 | 92.17 | 92.83 | 90.55 | 90.69 | 32,789 | -1.25(-1.36%) |
Oct 18, 2018 | 93.31 | 93.37 | 91.63 | 91.94 | 48,349 | -1.56(-1.67%) |
Oct 17, 2018 | 93.54 | 93.79 | 92.65 | 93.50 | 157,359 | -0.32(-0.34%) |
Oct 16, 2018 | 91.93 | 93.83 | 91.41 | 93.82 | 43,099 | +2.49(+2.73%) |
Oct 15, 2018 | 91.03 | 91.86 | 90.44 | 91.33 | 68,664 | +0.20(+0.22%) |
Oct 12, 2018 | 92.30 | 92.43 | 90.33 | 91.13 | 134,884 | +0.23(+0.26%) |
Oct 11, 2018 | 91.96 | 92.87 | 90.90 | 90.90 | 34,451 | -1.41(-1.53%) |
Oct 10, 2018 | 94.83 | 94.85 | 92.31 | 92.31 | 61,004 | -2.79(-2.93%) |
Oct 09, 2018 | 94.99 | 95.98 | 94.99 | 95.10 | 28,487 | -0.28(-0.30%) |
Oct 08, 2018 | 95.23 | 95.58 | 94.43 | 95.38 | 47,339 | -0.22(-0.23%) |
Oct 05, 2018 | 96.68 | 96.98 | 94.70 | 95.59 | 123,812 | -0.79(-0.82%) |
Oct 04, 2018 | 97.84 | 97.84 | 96.34 | 96.38 | 31,444 | -1.52(-1.55%) |
Oct 03, 2018 | 97.32 | 98.38 | 97.03 | 97.91 | 51,827 | +0.95(+0.98%) |
Oct 02, 2018 | 97.93 | 98.27 | 96.63 | 96.96 | 182,533 | -1.06(-1.08%) |
Oct 01, 2018 | 99.43 | 100.04 | 97.83 | 98.02 | 168,706 | -1.84(-1.84%) |
Sep 28, 2018 | 99.05 | 99.86 | 99.05 | 99.85 | 25,337 | +0.56(+0.56%) |
Sep 27, 2018 | 99.46 | 99.76 | 99.12 | 99.30 | 29,664 | -0.42(-0.42%) |
Sep 26, 2018 | 100.52 | 100.52 | 99.66 | 99.72 | 49,764 | -0.70(-0.70%) |
Sep 25, 2018 | 100.51 | 100.77 | 100.36 | 100.42 | 13,164 | +0.41(+0.41%) |
Sep 24, 2018 | 100.31 | 100.63 | 99.66 | 100.00 | 21,109 | -0.42(-0.42%) |
Sep 21, 2018 | 101.00 | 101.07 | 100.10 | 100.43 | 62,724 | -0.26(-0.26%) |
Sep 20, 2018 | 100.17 | 100.81 | 99.98 | 100.69 | 17,513 | +1.16(+1.17%) |
Sep 19, 2018 | 100.06 | 100.40 | 99.47 | 99.53 | 59,748 | -0.31(-0.31%) |
Sep 18, 2018 | 99.81 | 100.37 | 99.79 | 99.84 | 24,321 | +0.27(+0.27%) |
Sep 17, 2018 | 100.38 | 100.56 | 99.41 | 99.56 | 26,799 | -0.75(-0.75%) |
Sep 14, 2018 | 100.31 | 100.98 | 100.29 | 100.31 | 11,414 | +0.10(+0.10%) |
Sep 13, 2018 | 100.56 | 100.96 | 100.21 | 100.21 | 12,680 | +0.04(+0.04%) |
Sep 12, 2018 | 100.63 | 100.63 | 99.83 | 100.17 | 25,321 | -0.69(-0.68%) |
Sep 11, 2018 | 100.72 | 101.19 | 100.59 | 100.86 | 23,821 | -0.02(-0.02%) |
Sep 10, 2018 | 101.52 | 101.62 | 100.88 | 100.89 | 70,210 | -0.15(-0.15%) |
Sep 07, 2018 | 100.98 | 101.53 | 100.89 | 101.04 | 17,921 | -0.33(-0.32%) |
Sep 06, 2018 | 102.28 | 102.41 | 101.20 | 101.36 | 18,620 | -0.72(-0.71%) |
Sep 05, 2018 | 102.78 | 102.78 | 101.47 | 102.09 | 34,469 | -0.61(-0.59%) |
Sep 04, 2018 | 103.03 | 103.12 | 101.98 | 102.69 | 69,173 | -0.34(-0.33%) |
Aug 31, 2018 | 103.03 | 103.03 | 103.03 | 0 | +0.75(+0.73%) | |
Aug 30, 2018 | 102.22 | 102.92 | 102.02 | 102.28 | 17,631 | +0.07(+0.06%) |
Aug 29, 2018 | 101.94 | 102.48 | 101.94 | 102.22 | 30,101 | +0.38(+0.38%) |
Aug 28, 2018 | 102.05 | 102.41 | 101.77 | 101.83 | 23,479 | -0.23(-0.22%) |
Aug 27, 2018 | 102.44 | 102.75 | 101.86 | 102.06 | 57,212 | +0.08(+0.07%) |
Aug 24, 2018 | 101.79 | 102.06 | 101.61 | 101.98 | 31,575 | +0.61(+0.60%) |
Aug 23, 2018 | 101.54 | 101.83 | 101.11 | 101.37 | 17,037 | -0.14(-0.14%) |
Aug 22, 2018 | 100.91 | 101.71 | 100.91 | 101.51 | 19,199 | +0.30(+0.30%) |
Aug 21, 2018 | 99.88 | 101.47 | 99.88 | 101.21 | 45,819 | +1.22(+1.22%) |
Aug 20, 2018 | 99.75 | 100.12 | 99.20 | 100.00 | 25,120 | +0.38(+0.38%) |
Aug 17, 2018 | 99.09 | 99.78 | 99.00 | 99.62 | 42,029 | +0.46(+0.46%) |
Aug 16, 2018 | 98.75 | 99.36 | 98.41 | 99.16 | 30,948 | +0.71(+0.72%) |
Aug 15, 2018 | 99.59 | 99.77 | 98.08 | 98.45 | 38,403 | -1.34(-1.34%) |
Aug 14, 2018 | 99.40 | 100.17 | 99.40 | 99.79 | 24,838 | +0.63(+0.63%) |
Aug 13, 2018 | 99.79 | 100.03 | 98.68 | 99.16 | 39,383 | -0.46(-0.46%) |
Aug 10, 2018 | 99.44 | 100.31 | 99.43 | 99.62 | 45,123 | -0.14(-0.14%) |
Aug 09, 2018 | 99.58 | 100.09 | 99.21 | 99.76 | 34,446 | +0.24(+0.24%) |
Aug 08, 2018 | 99.18 | 99.99 | 98.81 | 99.52 | 68,950 | +0.22(+0.22%) |
Aug 07, 2018 | 99.45 | 99.80 | 99.15 | 99.30 | 40,951 | +0.23(+0.23%) |
Aug 06, 2018 | 98.75 | 99.25 | 98.55 | 99.08 | 34,957 | +0.16(+0.16%) |
Aug 03, 2018 | 99.40 | 99.84 | 98.42 | 98.92 | 285,996 | -0.56(-0.56%) |
Aug 02, 2018 | 98.55 | 99.50 | 98.50 | 99.48 | 37,125 | +0.59(+0.60%) |