Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 94.06 | 96.30 | 92.76 | 92.90 | 837,706 | +0.18(+0.19%) |
Oct 30, 2018 | 88.73 | 92.97 | 88.73 | 92.72 | 610,968 | +4.05(+4.57%) |
Oct 29, 2018 | 89.25 | 91.60 | 87.20 | 88.67 | 766,329 | +0.42(+0.48%) |
Oct 26, 2018 | 88.65 | 90.22 | 87.16 | 88.25 | 643,200 | -1.26(-1.41%) |
Oct 25, 2018 | 89.10 | 90.14 | 87.28 | 89.51 | 649,354 | +1.71(+1.95%) |
Oct 24, 2018 | 88.81 | 91.39 | 87.73 | 87.80 | 690,044 | -1.01(-1.14%) |
Oct 23, 2018 | 88.36 | 89.60 | 87.20 | 88.81 | 566,305 | -1.27(-1.41%) |
Oct 22, 2018 | 88.78 | 90.49 | 88.02 | 90.08 | 381,612 | +1.34(+1.51%) |
Oct 19, 2018 | 89.69 | 90.27 | 88.30 | 88.74 | 436,600 | -0.81(-0.90%) |
Oct 18, 2018 | 91.30 | 91.93 | 88.84 | 89.55 | 554,703 | -2.04(-2.23%) |
Oct 17, 2018 | 92.45 | 92.45 | 89.10 | 91.59 | 446,464 | -0.44(-0.48%) |
Oct 16, 2018 | 89.65 | 92.19 | 88.51 | 92.03 | 470,946 | +3.13(+3.52%) |
Oct 15, 2018 | 88.15 | 89.89 | 86.77 | 88.90 | 472,589 | +0.93(+1.06%) |
Oct 12, 2018 | 86.88 | 88.67 | 86.01 | 87.97 | 685,400 | +2.94(+3.46%) |
Oct 11, 2018 | 86.50 | 87.96 | 84.66 | 85.03 | 849,368 | -2.33(-2.67%) |
Oct 10, 2018 | 90.60 | 90.97 | 86.86 | 87.36 | 922,317 | -3.22(-3.55%) |
Oct 09, 2018 | 89.39 | 91.33 | 89.38 | 90.58 | 762,723 | +1.20(+1.34%) |
Oct 08, 2018 | 87.20 | 89.77 | 87.00 | 89.38 | 985,748 | +1.38(+1.57%) |
Oct 05, 2018 | 89.49 | 89.98 | 87.35 | 88.00 | 895,700 | -1.29(-1.44%) |
Oct 04, 2018 | 91.34 | 91.59 | 88.29 | 89.29 | 1,135,486 | -2.73(-2.97%) |
Oct 03, 2018 | 93.71 | 94.46 | 91.31 | 92.02 | 929,327 | -1.59(-1.70%) |
Oct 02, 2018 | 96.31 | 96.31 | 93.27 | 93.61 | 634,432 | -2.89(-2.99%) |
Oct 01, 2018 | 97.36 | 97.61 | 96.10 | 96.50 | 631,126 | +0.40(+0.42%) |
Sep 28, 2018 | 93.90 | 96.35 | 93.90 | 96.10 | 510,600 | +1.75(+1.85%) |
Sep 27, 2018 | 95.05 | 95.80 | 93.95 | 94.35 | 386,079 | -0.45(-0.47%) |
Sep 26, 2018 | 94.60 | 95.40 | 93.45 | 94.80 | 386,973 | +0.45(+0.48%) |
Sep 25, 2018 | 93.80 | 94.65 | 93.10 | 94.35 | 340,831 | +0.95(+1.02%) |
Sep 24, 2018 | 92.45 | 94.15 | 92.25 | 93.40 | 388,922 | +0.65(+0.70%) |
Sep 21, 2018 | 93.25 | 94.45 | 92.10 | 92.75 | 1,085,500 | -0.35(-0.38%) |
Sep 20, 2018 | 93.15 | 94.01 | 92.50 | 93.10 | 387,660 | +0.30(+0.32%) |
Sep 19, 2018 | 93.35 | 93.63 | 92.05 | 92.80 | 485,679 | -0.20(-0.22%) |
Sep 18, 2018 | 90.50 | 93.20 | 90.05 | 93.00 | 583,834 | +2.80(+3.10%) |
Sep 17, 2018 | 90.75 | 91.10 | 88.75 | 90.20 | 426,976 | -0.65(-0.72%) |
Sep 14, 2018 | 90.60 | 91.30 | 90.10 | 90.85 | 379,600 | +0.30(+0.33%) |
Sep 13, 2018 | 91.00 | 92.14 | 90.10 | 90.55 | 496,367 | -0.30(-0.33%) |
Sep 12, 2018 | 92.35 | 93.00 | 89.10 | 90.85 | 791,184 | -1.60(-1.73%) |
Sep 11, 2018 | 93.40 | 94.70 | 92.30 | 92.45 | 756,610 | -0.75(-0.80%) |
Sep 10, 2018 | 93.05 | 93.75 | 91.85 | 93.20 | 820,157 | +0.70(+0.76%) |
Sep 07, 2018 | 87.45 | 92.75 | 87.12 | 92.50 | 1,292,800 | +4.55(+5.17%) |
Sep 06, 2018 | 89.10 | 89.85 | 85.35 | 87.95 | 1,328,572 | -0.55(-0.62%) |
Sep 05, 2018 | 88.00 | 89.10 | 86.40 | 88.50 | 1,288,017 | +0.55(+0.63%) |
Sep 04, 2018 | 87.65 | 88.00 | 86.20 | 87.95 | 876,702 | +0.85(+0.98%) |
Aug 31, 2018 | 87.10 | 87.10 | 87.10 | 0 | +1.65(+1.93%) | |
Aug 30, 2018 | 84.00 | 86.15 | 83.21 | 85.45 | 581,128 | +1.25(+1.48%) |
Aug 29, 2018 | 83.30 | 84.35 | 81.90 | 84.20 | 486,905 | +1.15(+1.38%) |
Aug 28, 2018 | 81.80 | 83.60 | 81.40 | 83.05 | 635,778 | +1.90(+2.34%) |
Aug 27, 2018 | 81.10 | 82.45 | 80.35 | 81.15 | 736,599 | +0.60(+0.74%) |
Aug 24, 2018 | 80.15 | 80.65 | 79.10 | 80.55 | 478,700 | +0.85(+1.07%) |
Aug 23, 2018 | 78.70 | 80.10 | 78.65 | 79.70 | 395,814 | +1.10(+1.40%) |
Aug 22, 2018 | 78.70 | 80.95 | 78.30 | 78.60 | 802,004 | +0.25(+0.32%) |
Aug 21, 2018 | 78.25 | 79.08 | 77.75 | 78.35 | 536,172 | +0.70(+0.90%) |
Aug 20, 2018 | 74.85 | 77.95 | 73.65 | 77.65 | 1,067,944 | +3.20(+4.30%) |
Aug 17, 2018 | 73.45 | 74.90 | 73.35 | 74.45 | 413,400 | +0.95(+1.29%) |
Aug 16, 2018 | 73.25 | 73.65 | 72.35 | 73.50 | 292,067 | +0.65(+0.89%) |
Aug 15, 2018 | 73.30 | 73.65 | 71.90 | 72.85 | 493,480 | -0.70(-0.95%) |
Aug 14, 2018 | 72.40 | 74.30 | 72.03 | 73.55 | 414,433 | +1.30(+1.80%) |
Aug 13, 2018 | 71.30 | 72.47 | 71.05 | 72.25 | 391,557 | +0.90(+1.26%) |
Aug 10, 2018 | 71.20 | 72.53 | 70.85 | 71.35 | 442,800 | -0.45(-0.63%) |
Aug 09, 2018 | 70.75 | 72.30 | 70.70 | 71.80 | 370,562 | +1.10(+1.56%) |
Aug 08, 2018 | 70.15 | 70.95 | 69.35 | 70.70 | 472,710 | +0.25(+0.35%) |
Aug 07, 2018 | 69.75 | 70.95 | 69.65 | 70.45 | 400,885 | +0.95(+1.37%) |
Aug 06, 2018 | 69.00 | 70.15 | 68.85 | 69.50 | 642,529 | +0.65(+0.94%) |
Aug 03, 2018 | 69.65 | 69.95 | 68.55 | 68.85 | 442,800 | -0.60(-0.86%) |
Aug 02, 2018 | 67.20 | 69.60 | 67.20 | 69.45 | 537,349 | +1.90(+2.81%) |