Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 90.09 | 90.21 | 90.04 | 90.14 | 4,418,572 | -0.22(-0.25%) |
Oct 30, 2018 | 90.39 | 90.50 | 90.32 | 90.36 | 6,417,388 | -0.20(-0.22%) |
Oct 29, 2018 | 90.45 | 90.66 | 90.31 | 90.56 | 4,206,599 | -0.01(-0.01%) |
Oct 26, 2018 | 90.51 | 90.71 | 90.48 | 90.57 | 4,713,338 | +0.40(+0.45%) |
Oct 25, 2018 | 90.22 | 90.28 | 90.09 | 90.17 | 3,974,428 | -0.21(-0.24%) |
Oct 24, 2018 | 90.15 | 90.41 | 90.09 | 90.38 | 5,450,881 | +0.48(+0.54%) |
Oct 23, 2018 | 90.13 | 90.26 | 89.85 | 89.90 | 4,936,028 | +0.23(+0.26%) |
Oct 22, 2018 | 89.75 | 89.78 | 89.66 | 89.66 | 1,887,368 | +0.02(+0.02%) |
Oct 19, 2018 | 89.75 | 89.76 | 89.57 | 89.65 | 6,177,580 | -0.11(-0.12%) |
Oct 18, 2018 | 89.55 | 89.91 | 89.50 | 89.75 | 2,889,697 | +0.16(+0.18%) |
Oct 17, 2018 | 89.83 | 89.92 | 89.59 | 89.59 | 3,725,590 | -0.26(-0.29%) |
Oct 16, 2018 | 89.79 | 89.86 | 89.73 | 89.85 | 3,019,877 | -0.01(-0.01%) |
Oct 15, 2018 | 89.90 | 89.94 | 89.78 | 89.86 | 2,077,059 | +0.05(+0.06%) |
Oct 12, 2018 | 89.81 | 90.02 | 89.76 | 89.81 | 2,956,961 | -0.11(-0.12%) |
Oct 11, 2018 | 89.75 | 90.04 | 89.63 | 89.92 | 6,501,027 | +0.37(+0.41%) |
Oct 10, 2018 | 89.29 | 89.57 | 89.25 | 89.55 | 3,352,312 | +0.04(+0.05%) |
Oct 09, 2018 | 89.36 | 89.50 | 89.33 | 89.50 | 3,424,046 | +0.17(+0.19%) |
Oct 08, 2018 | 89.39 | 89.42 | 89.32 | 89.33 | 2,175,129 | +0.04(+0.04%) |
Oct 05, 2018 | 89.39 | 89.47 | 89.19 | 89.30 | 6,339,170 | -0.21(-0.24%) |
Oct 04, 2018 | 89.53 | 89.66 | 89.44 | 89.51 | 7,177,667 | -0.23(-0.26%) |
Oct 03, 2018 | 90.25 | 90.26 | 89.63 | 89.75 | 7,384,475 | -0.67(-0.74%) |
Oct 02, 2018 | 90.32 | 90.48 | 90.32 | 90.42 | 3,255,230 | +0.23(+0.26%) |
Oct 01, 2018 | 90.29 | 90.34 | 90.18 | 90.18 | 7,155,958 | -0.23(-0.25%) |
Sep 28, 2018 | 90.52 | 90.52 | 90.38 | 90.41 | 4,398,704 | +0.04(+0.05%) |
Sep 27, 2018 | 90.31 | 90.39 | 90.25 | 90.37 | 7,097,407 | +0.00(+0.00%) |
Sep 26, 2018 | 90.16 | 90.39 | 90.12 | 90.37 | 2,800,691 | +0.29(+0.33%) |
Sep 25, 2018 | 90.06 | 90.09 | 89.97 | 90.07 | 3,221,205 | -0.09(-0.10%) |
Sep 24, 2018 | 90.13 | 90.27 | 90.12 | 90.16 | 2,674,186 | -0.10(-0.11%) |
Sep 21, 2018 | 90.17 | 90.31 | 90.17 | 90.26 | 1,146,169 | +0.04(+0.04%) |
Sep 20, 2018 | 90.11 | 90.31 | 90.08 | 90.23 | 3,327,576 | +0.01(+0.01%) |
Sep 19, 2018 | 90.31 | 90.32 | 90.08 | 90.21 | 6,172,150 | -0.16(-0.17%) |
Sep 18, 2018 | 90.63 | 90.64 | 90.34 | 90.37 | 5,564,516 | -0.38(-0.41%) |
Sep 17, 2018 | 90.63 | 90.78 | 90.60 | 90.74 | 4,261,482 | +0.02(+0.02%) |
Sep 14, 2018 | 90.72 | 90.81 | 90.67 | 90.73 | 4,195,945 | -0.17(-0.19%) |
Sep 13, 2018 | 91.03 | 91.03 | 90.88 | 90.90 | 1,434,067 | -0.01(-0.01%) |
Sep 12, 2018 | 90.94 | 90.98 | 90.90 | 90.90 | 1,565,370 | +0.11(+0.12%) |
Sep 11, 2018 | 90.95 | 90.98 | 90.80 | 90.80 | 3,760,364 | -0.33(-0.36%) |
Sep 10, 2018 | 91.06 | 91.16 | 91.06 | 91.13 | 3,481,099 | +0.05(+0.06%) |
Sep 07, 2018 | 91.16 | 91.19 | 91.04 | 91.07 | 4,928,988 | -0.41(-0.45%) |
Sep 06, 2018 | 91.35 | 91.56 | 91.34 | 91.49 | 1,853,828 | +0.19(+0.21%) |
Sep 05, 2018 | 91.29 | 91.36 | 91.19 | 91.30 | 1,490,828 | -0.01(-0.01%) |
Sep 04, 2018 | 91.39 | 91.44 | 91.26 | 91.31 | 3,826,389 | -0.21(-0.23%) |
Aug 31, 2018 | 91.52 | 91.52 | 91.52 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 91.45 | 91.58 | 91.42 | 91.50 | 3,118,033 | +0.17(+0.19%) |
Aug 29, 2018 | 91.38 | 91.39 | 91.23 | 91.33 | 1,592,579 | -0.03(-0.03%) |
Aug 28, 2018 | 91.40 | 91.44 | 91.32 | 91.36 | 1,689,377 | -0.21(-0.22%) |
Aug 27, 2018 | 91.64 | 91.66 | 91.54 | 91.56 | 2,076,754 | -0.21(-0.22%) |
Aug 24, 2018 | 91.58 | 91.78 | 91.54 | 91.77 | 1,453,781 | +0.03(+0.03%) |
Aug 23, 2018 | 91.78 | 91.81 | 91.71 | 91.74 | 976,636 | -0.01(-0.01%) |
Aug 22, 2018 | 91.83 | 91.83 | 91.66 | 91.75 | 2,687,315 | +0.17(+0.19%) |
Aug 21, 2018 | 91.62 | 91.62 | 91.52 | 91.58 | 2,821,758 | -0.12(-0.14%) |
Aug 20, 2018 | 91.60 | 91.74 | 91.58 | 91.70 | 3,252,734 | +0.29(+0.31%) |
Aug 17, 2018 | 91.46 | 91.54 | 91.33 | 91.42 | 3,412,227 | +0.04(+0.04%) |
Aug 16, 2018 | 91.43 | 91.44 | 91.22 | 91.38 | 2,908,946 | -0.03(-0.03%) |
Aug 15, 2018 | 91.38 | 91.58 | 91.36 | 91.41 | 5,393,953 | +0.22(+0.24%) |
Aug 14, 2018 | 91.26 | 91.27 | 91.14 | 91.19 | 2,789,159 | -0.09(-0.10%) |
Aug 13, 2018 | 91.25 | 91.38 | 91.18 | 91.28 | 1,978,594 | -0.03(-0.03%) |
Aug 10, 2018 | 91.15 | 91.42 | 91.12 | 91.30 | 4,852,442 | +0.39(+0.43%) |
Aug 09, 2018 | 90.80 | 90.91 | 90.78 | 90.91 | 4,841,464 | +0.25(+0.28%) |
Aug 08, 2018 | 90.61 | 90.71 | 90.60 | 90.66 | 3,117,503 | +0.08(+0.09%) |
Aug 07, 2018 | 90.71 | 90.71 | 90.56 | 90.58 | 2,445,829 | -0.19(-0.21%) |
Aug 06, 2018 | 90.78 | 90.93 | 90.76 | 90.77 | 4,336,011 | +0.04(+0.05%) |
Aug 03, 2018 | 90.56 | 90.74 | 90.55 | 90.72 | 2,438,330 | +0.23(+0.26%) |
Aug 02, 2018 | 90.45 | 90.51 | 90.37 | 90.49 | 3,779,387 | +0.11(+0.12%) |