Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 95.97 | 98.30 | 94.72 | 96.87 | 464,761 | +2.24(+2.37%) |
Oct 30, 2018 | 95.02 | 96.42 | 92.96 | 94.63 | 395,768 | -0.27(-0.28%) |
Oct 29, 2018 | 97.92 | 98.48 | 91.37 | 94.90 | 318,211 | -1.46(-1.52%) |
Oct 26, 2018 | 96.28 | 97.55 | 93.88 | 96.36 | 349,800 | -1.64(-1.67%) |
Oct 25, 2018 | 92.30 | 98.19 | 92.30 | 98.00 | 509,093 | +6.27(+6.84%) |
Oct 24, 2018 | 99.32 | 101.43 | 91.50 | 91.73 | 751,073 | -7.96(-7.98%) |
Oct 23, 2018 | 98.50 | 100.86 | 97.15 | 99.69 | 566,130 | -0.46(-0.46%) |
Oct 22, 2018 | 100.83 | 103.58 | 99.47 | 100.15 | 299,582 | -0.83(-0.82%) |
Oct 19, 2018 | 102.79 | 103.57 | 100.85 | 100.98 | 350,800 | -1.28(-1.25%) |
Oct 18, 2018 | 102.89 | 103.18 | 101.15 | 102.26 | 426,609 | -1.00(-0.97%) |
Oct 17, 2018 | 103.45 | 104.46 | 102.26 | 103.26 | 283,916 | -0.48(-0.46%) |
Oct 16, 2018 | 99.32 | 103.86 | 98.58 | 103.74 | 405,339 | +5.35(+5.44%) |
Oct 15, 2018 | 99.93 | 100.00 | 98.04 | 98.39 | 290,558 | -1.48(-1.48%) |
Oct 12, 2018 | 99.91 | 100.98 | 98.23 | 99.87 | 378,900 | +1.50(+1.52%) |
Oct 11, 2018 | 98.67 | 99.78 | 97.19 | 98.37 | 613,957 | -0.80(-0.81%) |
Oct 10, 2018 | 102.25 | 103.75 | 99.01 | 99.17 | 407,136 | -3.78(-3.67%) |
Oct 09, 2018 | 103.26 | 105.08 | 102.75 | 102.95 | 403,948 | -1.43(-1.37%) |
Oct 08, 2018 | 106.02 | 106.43 | 102.76 | 104.38 | 289,847 | -1.99(-1.87%) |
Oct 05, 2018 | 105.64 | 106.95 | 102.66 | 106.37 | 397,500 | +0.90(+0.85%) |
Oct 04, 2018 | 109.62 | 109.62 | 104.79 | 105.47 | 370,069 | -4.32(-3.93%) |
Oct 03, 2018 | 109.69 | 110.42 | 108.14 | 109.79 | 366,834 | +0.69(+0.63%) |
Oct 02, 2018 | 110.74 | 111.32 | 108.62 | 109.10 | 539,525 | -1.69(-1.53%) |
Oct 01, 2018 | 111.24 | 111.69 | 110.17 | 110.79 | 432,714 | +0.60(+0.54%) |
Sep 28, 2018 | 109.35 | 110.88 | 109.14 | 110.19 | 445,300 | +0.68(+0.62%) |
Sep 27, 2018 | 109.04 | 110.48 | 108.76 | 109.51 | 535,519 | +0.54(+0.50%) |
Sep 26, 2018 | 109.39 | 110.14 | 108.70 | 108.97 | 475,104 | -0.20(-0.18%) |
Sep 25, 2018 | 108.00 | 110.07 | 107.17 | 109.17 | 380,048 | +0.73(+0.67%) |
Sep 24, 2018 | 107.30 | 108.52 | 106.81 | 108.44 | 534,832 | +0.66(+0.61%) |
Sep 21, 2018 | 108.95 | 109.41 | 107.26 | 107.78 | 785,000 | -0.69(-0.64%) |
Sep 20, 2018 | 108.13 | 109.28 | 107.79 | 108.47 | 320,706 | +0.94(+0.87%) |
Sep 19, 2018 | 109.44 | 109.88 | 106.81 | 107.53 | 458,609 | -2.38(-2.17%) |
Sep 18, 2018 | 108.51 | 110.71 | 108.46 | 109.91 | 407,497 | +1.68(+1.55%) |
Sep 17, 2018 | 111.72 | 111.84 | 107.80 | 108.23 | 568,208 | -3.40(-3.05%) |
Sep 14, 2018 | 111.51 | 112.88 | 111.42 | 111.63 | 386,900 | +0.23(+0.21%) |
Sep 13, 2018 | 110.09 | 111.75 | 109.87 | 111.40 | 394,263 | +1.38(+1.25%) |
Sep 12, 2018 | 110.04 | 110.72 | 108.06 | 110.02 | 364,098 | +0.68(+0.62%) |
Sep 11, 2018 | 109.02 | 109.73 | 107.20 | 109.34 | 412,099 | +0.10(+0.09%) |
Sep 10, 2018 | 107.56 | 109.54 | 106.73 | 109.24 | 771,878 | +2.03(+1.89%) |
Sep 07, 2018 | 105.82 | 108.24 | 105.67 | 107.21 | 303,500 | +1.29(+1.22%) |
Sep 06, 2018 | 106.84 | 108.08 | 105.65 | 105.92 | 408,974 | -1.26(-1.18%) |
Sep 05, 2018 | 107.14 | 108.74 | 106.65 | 107.18 | 782,808 | -0.23(-0.21%) |
Sep 04, 2018 | 105.74 | 107.58 | 105.25 | 107.41 | 667,209 | +1.81(+1.71%) |
Aug 31, 2018 | 105.60 | 105.60 | 105.60 | 0 | +0.59(+0.56%) | |
Aug 30, 2018 | 105.33 | 106.01 | 104.53 | 105.01 | 308,970 | -0.62(-0.59%) |
Aug 29, 2018 | 105.77 | 106.45 | 104.56 | 105.63 | 443,672 | -0.10(-0.09%) |
Aug 28, 2018 | 106.76 | 107.89 | 104.66 | 105.73 | 391,608 | -0.71(-0.67%) |
Aug 27, 2018 | 105.71 | 107.10 | 105.29 | 106.44 | 492,964 | +1.04(+0.99%) |
Aug 24, 2018 | 104.84 | 106.23 | 103.95 | 105.40 | 448,400 | +0.93(+0.89%) |
Aug 23, 2018 | 104.74 | 105.90 | 103.69 | 104.47 | 311,664 | -0.12(-0.11%) |
Aug 22, 2018 | 103.26 | 105.02 | 103.26 | 104.59 | 423,879 | +0.80(+0.77%) |
Aug 21, 2018 | 102.45 | 104.15 | 100.78 | 103.79 | 459,348 | +1.76(+1.72%) |
Aug 20, 2018 | 101.65 | 102.24 | 100.79 | 102.03 | 508,216 | +0.35(+0.34%) |
Aug 17, 2018 | 103.01 | 103.39 | 100.27 | 101.68 | 929,400 | -0.76(-0.74%) |
Aug 16, 2018 | 101.46 | 103.45 | 100.92 | 102.44 | 437,558 | +1.28(+1.27%) |
Aug 15, 2018 | 100.98 | 101.49 | 100.01 | 101.16 | 519,545 | -0.28(-0.28%) |
Aug 14, 2018 | 100.85 | 102.20 | 100.40 | 101.44 | 540,932 | +0.39(+0.39%) |
Aug 13, 2018 | 101.87 | 103.73 | 100.95 | 101.05 | 627,174 | -0.37(-0.36%) |
Aug 10, 2018 | 101.07 | 102.30 | 100.44 | 101.42 | 764,400 | +0.28(+0.28%) |
Aug 09, 2018 | 101.41 | 102.50 | 100.27 | 101.14 | 1,575,005 | -0.08(-0.08%) |
Aug 08, 2018 | 102.37 | 102.37 | 100.60 | 101.22 | 874,031 | -0.52(-0.51%) |
Aug 07, 2018 | 100.24 | 102.09 | 100.01 | 101.74 | 5,161,516 | -2.59(-2.48%) |
Aug 06, 2018 | 104.89 | 107.69 | 103.81 | 104.33 | 537,678 | -0.88(-0.84%) |
Aug 03, 2018 | 105.26 | 105.95 | 103.21 | 105.21 | 525,700 | +0.16(+0.15%) |
Aug 02, 2018 | 107.74 | 107.74 | 102.37 | 105.05 | 943,942 | +0.23(+0.22%) |