Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 81.17 | 82.21 | 79.94 | 81.53 | 385,996 | +1.39(+1.73%) |
Oct 30, 2018 | 78.39 | 80.51 | 78.22 | 80.14 | 314,224 | +1.76(+2.25%) |
Oct 29, 2018 | 80.34 | 81.61 | 77.10 | 78.38 | 375,014 | -0.50(-0.63%) |
Oct 26, 2018 | 76.55 | 79.50 | 75.89 | 78.88 | 417,000 | +0.80(+1.02%) |
Oct 25, 2018 | 77.57 | 81.15 | 76.64 | 78.08 | 606,824 | +0.62(+0.80%) |
Oct 24, 2018 | 84.85 | 84.85 | 77.30 | 77.46 | 947,115 | -4.23(-5.18%) |
Oct 23, 2018 | 81.06 | 82.50 | 79.94 | 81.69 | 551,291 | -1.09(-1.32%) |
Oct 22, 2018 | 80.15 | 84.25 | 80.03 | 82.78 | 287,333 | +0.16(+0.19%) |
Oct 19, 2018 | 83.19 | 84.40 | 82.51 | 82.62 | 259,200 | -0.84(-1.01%) |
Oct 18, 2018 | 84.95 | 85.53 | 83.29 | 83.46 | 313,375 | -2.09(-2.44%) |
Oct 17, 2018 | 84.80 | 85.75 | 84.00 | 85.55 | 255,255 | +0.70(+0.82%) |
Oct 16, 2018 | 82.42 | 84.98 | 81.88 | 84.85 | 309,008 | +3.26(+4.00%) |
Oct 15, 2018 | 80.72 | 82.35 | 80.72 | 81.59 | 313,067 | +0.14(+0.17%) |
Oct 12, 2018 | 82.11 | 82.67 | 79.80 | 81.45 | 345,000 | +1.31(+1.63%) |
Oct 11, 2018 | 80.67 | 81.73 | 79.90 | 80.14 | 490,784 | -0.56(-0.69%) |
Oct 10, 2018 | 83.30 | 83.81 | 80.66 | 80.70 | 352,790 | -3.30(-3.93%) |
Oct 09, 2018 | 83.54 | 84.68 | 83.20 | 84.00 | 273,364 | +0.21(+0.25%) |
Oct 08, 2018 | 85.67 | 86.09 | 83.77 | 83.79 | 326,303 | -2.06(-2.40%) |
Oct 05, 2018 | 88.45 | 88.96 | 84.77 | 85.85 | 398,100 | -2.61(-2.95%) |
Oct 04, 2018 | 90.40 | 90.40 | 88.06 | 88.46 | 295,515 | -2.29(-2.52%) |
Oct 03, 2018 | 91.49 | 91.93 | 90.17 | 90.75 | 251,856 | -0.47(-0.52%) |
Oct 02, 2018 | 90.88 | 92.13 | 90.26 | 91.22 | 126,484 | +0.04(+0.04%) |
Oct 01, 2018 | 92.22 | 93.73 | 90.99 | 91.18 | 208,435 | -0.62(-0.68%) |
Sep 28, 2018 | 91.05 | 92.90 | 90.60 | 91.80 | 269,700 | +0.65(+0.71%) |
Sep 27, 2018 | 91.05 | 91.55 | 90.72 | 91.15 | 178,235 | +0.60(+0.66%) |
Sep 26, 2018 | 92.40 | 92.50 | 90.50 | 90.55 | 476,504 | -1.80(-1.95%) |
Sep 25, 2018 | 94.95 | 94.95 | 92.05 | 92.35 | 320,710 | -2.60(-2.74%) |
Sep 24, 2018 | 93.55 | 95.00 | 92.65 | 94.95 | 214,831 | +1.00(+1.06%) |
Sep 21, 2018 | 95.60 | 95.90 | 93.80 | 93.95 | 516,000 | -1.60(-1.67%) |
Sep 20, 2018 | 94.85 | 95.90 | 94.75 | 95.55 | 176,527 | +1.40(+1.49%) |
Sep 19, 2018 | 94.00 | 95.05 | 93.35 | 94.15 | 161,882 | +0.45(+0.48%) |
Sep 18, 2018 | 93.20 | 94.30 | 92.90 | 93.70 | 169,990 | +0.70(+0.75%) |
Sep 17, 2018 | 95.00 | 95.00 | 92.90 | 93.00 | 223,302 | -1.65(-1.74%) |
Sep 14, 2018 | 92.90 | 95.00 | 92.40 | 94.65 | 202,000 | +1.55(+1.66%) |
Sep 13, 2018 | 93.35 | 94.05 | 92.40 | 93.10 | 349,099 | +0.60(+0.65%) |
Sep 12, 2018 | 94.85 | 94.90 | 92.05 | 92.50 | 431,567 | -2.90(-3.04%) |
Sep 11, 2018 | 95.15 | 96.30 | 94.45 | 95.40 | 191,808 | -0.15(-0.16%) |
Sep 10, 2018 | 95.90 | 96.00 | 94.90 | 95.55 | 119,693 | +0.30(+0.31%) |
Sep 07, 2018 | 94.80 | 96.45 | 94.80 | 95.25 | 200,800 | -0.03(-0.03%) |
Sep 06, 2018 | 96.55 | 96.95 | 94.85 | 95.28 | 218,552 | -1.32(-1.37%) |
Sep 05, 2018 | 96.75 | 96.85 | 94.90 | 96.60 | 141,757 | -0.35(-0.36%) |
Sep 04, 2018 | 97.85 | 98.15 | 95.55 | 96.95 | 248,612 | -1.05(-1.07%) |
Aug 31, 2018 | 98.00 | 98.00 | 98.00 | 0 | +1.30(+1.34%) | |
Aug 30, 2018 | 97.45 | 97.50 | 96.25 | 96.70 | 180,288 | -0.80(-0.82%) |
Aug 29, 2018 | 98.60 | 98.60 | 95.20 | 97.50 | 238,196 | -1.00(-1.02%) |
Aug 28, 2018 | 98.40 | 99.00 | 97.40 | 98.50 | 161,493 | +0.05(+0.05%) |
Aug 27, 2018 | 98.65 | 100.25 | 98.35 | 98.45 | 265,874 | +0.10(+0.10%) |
Aug 24, 2018 | 97.65 | 98.90 | 97.45 | 98.35 | 140,300 | +1.15(+1.18%) |
Aug 23, 2018 | 97.55 | 98.05 | 96.85 | 97.20 | 165,920 | -0.35(-0.36%) |
Aug 22, 2018 | 96.50 | 97.70 | 95.85 | 97.55 | 172,003 | +0.50(+0.52%) |
Aug 21, 2018 | 95.75 | 98.00 | 95.75 | 97.05 | 196,981 | +1.60(+1.68%) |
Aug 20, 2018 | 95.00 | 96.30 | 94.40 | 95.45 | 169,708 | +0.10(+0.10%) |
Aug 17, 2018 | 94.45 | 95.55 | 93.25 | 95.35 | 348,100 | +0.20(+0.21%) |
Aug 16, 2018 | 95.25 | 96.22 | 94.85 | 95.15 | 222,078 | +0.00(+0.00%) |
Aug 15, 2018 | 94.50 | 95.45 | 93.08 | 95.15 | 281,189 | -0.35(-0.37%) |
Aug 14, 2018 | 96.65 | 96.90 | 95.35 | 95.50 | 222,364 | -0.65(-0.68%) |
Aug 13, 2018 | 96.10 | 96.90 | 95.40 | 96.15 | 250,056 | +0.45(+0.47%) |
Aug 10, 2018 | 97.10 | 97.10 | 94.90 | 95.70 | 348,000 | -1.60(-1.64%) |
Aug 09, 2018 | 98.00 | 98.13 | 97.00 | 97.30 | 145,848 | -0.70(-0.71%) |
Aug 08, 2018 | 97.55 | 98.50 | 96.95 | 98.00 | 248,352 | +0.55(+0.56%) |
Aug 07, 2018 | 96.45 | 97.55 | 96.00 | 97.45 | 188,211 | +1.65(+1.72%) |
Aug 06, 2018 | 94.55 | 96.05 | 94.45 | 95.80 | 351,601 | +0.85(+0.90%) |
Aug 03, 2018 | 95.90 | 97.16 | 94.70 | 94.95 | 266,300 | -1.00(-1.04%) |
Aug 02, 2018 | 93.80 | 96.10 | 91.38 | 95.95 | 285,583 | +1.50(+1.59%) |