Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 83.72 | 85.47 | 83.43 | 84.48 | 1,567,661 | +1.12(+1.35%) |
Oct 30, 2018 | 82.73 | 83.50 | 81.81 | 83.35 | 1,196,410 | +0.92(+1.12%) |
Oct 29, 2018 | 83.75 | 83.75 | 81.69 | 82.43 | 1,660,418 | +0.32(+0.39%) |
Oct 26, 2018 | 82.09 | 82.80 | 81.27 | 82.11 | 2,452,106 | -0.38(-0.46%) |
Oct 25, 2018 | 82.36 | 83.25 | 82.04 | 82.48 | 1,644,542 | +0.39(+0.47%) |
Oct 24, 2018 | 85.14 | 85.35 | 81.99 | 82.10 | 3,632,947 | -3.38(-3.95%) |
Oct 23, 2018 | 85.19 | 87.44 | 84.13 | 85.47 | 3,830,252 | -5.67(-6.22%) |
Oct 22, 2018 | 92.03 | 92.56 | 91.00 | 91.15 | 1,596,932 | -0.86(-0.94%) |
Oct 19, 2018 | 92.81 | 93.55 | 91.96 | 92.01 | 1,294,399 | +0.11(+0.12%) |
Oct 18, 2018 | 92.22 | 93.00 | 91.24 | 91.90 | 1,510,932 | +0.00(+0.00%) |
Oct 17, 2018 | 91.71 | 92.44 | 91.24 | 91.90 | 1,396,616 | +0.13(+0.14%) |
Oct 16, 2018 | 90.11 | 91.88 | 89.97 | 91.77 | 1,188,990 | +2.05(+2.28%) |
Oct 15, 2018 | 89.49 | 90.61 | 89.38 | 89.73 | 1,186,143 | -0.26(-0.29%) |
Oct 12, 2018 | 90.65 | 91.32 | 89.13 | 89.99 | 1,059,894 | -0.17(-0.19%) |
Oct 11, 2018 | 92.57 | 92.77 | 90.12 | 90.16 | 1,657,723 | -2.65(-2.85%) |
Oct 10, 2018 | 93.11 | 94.40 | 92.76 | 92.81 | 1,090,906 | -0.19(-0.20%) |
Oct 09, 2018 | 92.29 | 93.21 | 92.18 | 93.00 | 1,455,306 | +0.56(+0.60%) |
Oct 08, 2018 | 92.68 | 93.18 | 91.83 | 92.44 | 791,630 | -0.31(-0.34%) |
Oct 05, 2018 | 92.80 | 93.35 | 92.41 | 92.75 | 1,146,455 | -0.04(-0.05%) |
Oct 04, 2018 | 94.60 | 94.76 | 92.56 | 92.80 | 1,744,024 | -2.12(-2.23%) |
Oct 03, 2018 | 96.23 | 96.30 | 94.71 | 94.92 | 955,635 | -1.28(-1.33%) |
Oct 02, 2018 | 96.72 | 96.94 | 95.60 | 96.19 | 1,024,235 | -0.63(-0.66%) |
Oct 01, 2018 | 96.55 | 97.17 | 96.43 | 96.83 | 1,007,936 | +0.42(+0.44%) |
Sep 28, 2018 | 95.82 | 96.45 | 95.58 | 96.41 | 1,099,604 | +0.59(+0.62%) |
Sep 27, 2018 | 96.04 | 96.70 | 95.65 | 95.82 | 966,639 | -0.21(-0.21%) |
Sep 26, 2018 | 96.31 | 96.68 | 95.72 | 96.02 | 832,988 | -0.10(-0.10%) |
Sep 25, 2018 | 96.52 | 97.03 | 96.02 | 96.12 | 1,116,638 | +0.00(+0.00%) |
Sep 24, 2018 | 96.03 | 96.23 | 95.03 | 96.12 | 1,515,816 | -0.02(-0.02%) |
Sep 21, 2018 | 96.56 | 97.14 | 96.05 | 96.14 | 1,353,239 | -0.29(-0.30%) |
Sep 20, 2018 | 96.39 | 96.67 | 96.00 | 96.43 | 704,384 | +0.36(+0.37%) |
Sep 19, 2018 | 96.05 | 96.68 | 95.76 | 96.07 | 927,065 | +0.28(+0.29%) |
Sep 18, 2018 | 96.31 | 96.63 | 95.68 | 95.79 | 1,245,932 | -0.37(-0.38%) |
Sep 17, 2018 | 96.92 | 96.92 | 95.96 | 96.16 | 1,455,869 | -0.50(-0.52%) |
Sep 14, 2018 | 97.02 | 97.43 | 96.51 | 96.66 | 952,640 | +0.02(+0.02%) |
Sep 13, 2018 | 96.94 | 97.13 | 96.12 | 96.64 | 1,466,055 | +0.24(+0.25%) |
Sep 12, 2018 | 96.54 | 97.64 | 96.05 | 96.40 | 1,759,683 | -0.41(-0.42%) |
Sep 11, 2018 | 96.96 | 97.35 | 96.60 | 96.81 | 1,272,763 | -0.32(-0.33%) |
Sep 10, 2018 | 97.88 | 98.11 | 97.07 | 97.13 | 629,906 | -0.56(-0.58%) |
Sep 07, 2018 | 98.04 | 98.37 | 97.59 | 97.69 | 577,113 | -0.38(-0.38%) |
Sep 06, 2018 | 97.73 | 98.32 | 97.65 | 98.07 | 538,093 | +0.29(+0.29%) |
Sep 05, 2018 | 97.76 | 97.94 | 97.13 | 97.78 | 543,180 | +0.11(+0.11%) |
Sep 04, 2018 | 98.29 | 98.57 | 97.58 | 97.68 | 617,151 | -0.58(-0.59%) |
Aug 31, 2018 | 98.26 | 98.26 | 98.26 | 0 | -0.13(-0.14%) | |
Aug 30, 2018 | 98.36 | 98.92 | 98.09 | 98.39 | 528,312 | -0.64(-0.65%) |
Aug 29, 2018 | 99.04 | 99.65 | 98.71 | 99.03 | 416,610 | +0.25(+0.25%) |
Aug 28, 2018 | 98.66 | 98.92 | 98.19 | 98.78 | 595,050 | +0.16(+0.16%) |
Aug 27, 2018 | 99.03 | 99.03 | 98.24 | 98.62 | 800,722 | -0.11(-0.11%) |
Aug 24, 2018 | 99.25 | 99.32 | 98.43 | 98.73 | 704,266 | -0.26(-0.26%) |
Aug 23, 2018 | 98.87 | 99.59 | 98.61 | 98.99 | 629,934 | +0.08(+0.08%) |
Aug 22, 2018 | 98.71 | 99.12 | 98.58 | 98.91 | 827,747 | +0.07(+0.07%) |
Aug 21, 2018 | 99.20 | 99.76 | 98.77 | 98.84 | 899,852 | -0.63(-0.64%) |
Aug 20, 2018 | 99.60 | 100.37 | 99.32 | 99.47 | 656,103 | -0.09(-0.09%) |
Aug 17, 2018 | 97.85 | 100.40 | 97.66 | 99.56 | 2,512,279 | +1.70(+1.73%) |
Aug 16, 2018 | 97.37 | 98.12 | 97.10 | 97.86 | 829,055 | +1.05(+1.08%) |
Aug 15, 2018 | 96.71 | 97.09 | 96.16 | 96.82 | 671,882 | -0.25(-0.26%) |
Aug 14, 2018 | 96.70 | 97.46 | 96.59 | 97.07 | 499,929 | +0.21(+0.21%) |
Aug 13, 2018 | 96.89 | 97.29 | 96.56 | 96.86 | 459,258 | -0.10(-0.10%) |
Aug 10, 2018 | 96.56 | 97.35 | 96.56 | 96.96 | 711,989 | +0.12(+0.12%) |
Aug 09, 2018 | 96.85 | 97.32 | 96.49 | 96.85 | 814,938 | +0.29(+0.31%) |
Aug 08, 2018 | 97.30 | 97.51 | 96.02 | 96.55 | 925,519 | -0.69(-0.71%) |
Aug 07, 2018 | 97.02 | 97.27 | 96.71 | 97.24 | 878,307 | +0.41(+0.42%) |
Aug 06, 2018 | 96.94 | 97.35 | 96.63 | 96.83 | 798,281 | -0.41(-0.42%) |
Aug 03, 2018 | 96.89 | 97.38 | 96.36 | 97.24 | 674,157 | +0.29(+0.29%) |
Aug 02, 2018 | 95.44 | 97.10 | 95.15 | 96.95 | 709,059 | +1.41(+1.48%) |