Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 99.69 | 99.70 | 93.00 | 94.94 | 642,734 | -4.63(-4.65%) |
Oct 30, 2018 | 97.36 | 100.16 | 97.36 | 99.57 | 340,164 | +2.13(+2.19%) |
Oct 29, 2018 | 97.15 | 100.38 | 96.53 | 97.44 | 325,639 | +0.75(+0.78%) |
Oct 26, 2018 | 96.56 | 97.53 | 94.43 | 96.69 | 503,860 | -0.23(-0.24%) |
Oct 25, 2018 | 94.21 | 97.35 | 93.26 | 96.92 | 458,258 | +2.98(+3.17%) |
Oct 24, 2018 | 94.40 | 96.22 | 93.73 | 93.94 | 365,399 | -0.43(-0.46%) |
Oct 23, 2018 | 94.03 | 95.51 | 92.94 | 94.37 | 348,510 | -0.10(-0.10%) |
Oct 22, 2018 | 96.67 | 96.67 | 94.21 | 94.47 | 252,825 | -2.42(-2.50%) |
Oct 19, 2018 | 95.57 | 97.38 | 95.53 | 96.89 | 289,030 | +1.06(+1.11%) |
Oct 18, 2018 | 98.22 | 98.64 | 95.61 | 95.83 | 400,028 | -2.50(-2.54%) |
Oct 17, 2018 | 96.85 | 98.61 | 95.26 | 98.33 | 292,223 | +1.41(+1.45%) |
Oct 16, 2018 | 95.45 | 97.81 | 95.04 | 96.92 | 237,014 | +1.99(+2.09%) |
Oct 15, 2018 | 93.64 | 96.11 | 93.04 | 94.93 | 368,234 | +0.83(+0.88%) |
Oct 12, 2018 | 94.94 | 95.62 | 93.11 | 94.10 | 442,198 | -0.46(-0.49%) |
Oct 11, 2018 | 96.95 | 97.11 | 94.18 | 94.57 | 536,688 | -1.79(-1.86%) |
Oct 10, 2018 | 97.60 | 98.98 | 96.28 | 96.36 | 509,155 | -0.48(-0.50%) |
Oct 09, 2018 | 100.89 | 100.89 | 96.66 | 96.84 | 556,868 | -3.92(-3.89%) |
Oct 08, 2018 | 98.52 | 101.16 | 97.94 | 100.76 | 395,751 | +2.92(+2.99%) |
Oct 05, 2018 | 95.88 | 98.88 | 95.88 | 97.84 | 388,517 | +2.08(+2.18%) |
Oct 04, 2018 | 95.14 | 95.81 | 94.38 | 95.75 | 275,539 | +0.30(+0.31%) |
Oct 03, 2018 | 95.84 | 96.72 | 95.23 | 95.45 | 338,139 | -0.40(-0.41%) |
Oct 02, 2018 | 95.90 | 97.39 | 95.30 | 95.85 | 304,483 | -0.05(-0.05%) |
Oct 01, 2018 | 99.37 | 99.75 | 95.22 | 95.90 | 621,230 | -3.54(-3.56%) |
Sep 28, 2018 | 97.92 | 100.13 | 96.63 | 99.44 | 479,228 | +1.16(+1.18%) |
Sep 27, 2018 | 96.20 | 98.37 | 94.59 | 98.27 | 599,172 | +1.95(+2.03%) |
Sep 26, 2018 | 95.23 | 97.05 | 95.08 | 96.32 | 702,491 | +0.85(+0.89%) |
Sep 25, 2018 | 97.79 | 98.31 | 95.30 | 95.47 | 641,285 | -2.02(-2.07%) |
Sep 24, 2018 | 96.04 | 98.93 | 95.73 | 97.50 | 657,902 | +1.39(+1.45%) |
Sep 21, 2018 | 96.53 | 97.37 | 95.63 | 96.10 | 648,465 | -1.09(-1.12%) |
Sep 20, 2018 | 97.17 | 97.73 | 96.24 | 97.19 | 384,176 | +0.35(+0.36%) |
Sep 19, 2018 | 98.88 | 99.40 | 96.25 | 96.84 | 317,745 | -2.13(-2.15%) |
Sep 18, 2018 | 98.20 | 99.13 | 95.30 | 98.97 | 687,347 | +0.03(+0.03%) |
Sep 17, 2018 | 100.26 | 100.26 | 98.47 | 98.94 | 463,698 | -1.46(-1.46%) |
Sep 14, 2018 | 97.76 | 100.73 | 97.46 | 100.40 | 760,112 | +2.51(+2.56%) |
Sep 13, 2018 | 100.88 | 100.88 | 96.89 | 97.89 | 495,041 | -2.74(-2.72%) |
Sep 12, 2018 | 101.71 | 101.71 | 99.53 | 100.63 | 450,341 | -0.39(-0.38%) |
Sep 11, 2018 | 101.01 | 101.92 | 100.65 | 101.02 | 720,755 | -0.48(-0.47%) |
Sep 10, 2018 | 102.16 | 102.68 | 100.92 | 101.50 | 425,274 | -0.01(-0.01%) |
Sep 07, 2018 | 101.01 | 101.82 | 100.10 | 101.51 | 480,579 | +0.38(+0.37%) |
Sep 06, 2018 | 101.56 | 103.67 | 100.90 | 101.13 | 582,417 | -0.26(-0.26%) |
Sep 05, 2018 | 103.24 | 103.62 | 100.86 | 101.39 | 903,794 | -2.21(-2.14%) |
Sep 04, 2018 | 101.34 | 103.88 | 100.88 | 103.60 | 833,138 | +1.87(+1.83%) |
Aug 31, 2018 | 101.74 | 101.74 | 101.74 | 0 | -0.32(-0.31%) | |
Aug 30, 2018 | 103.70 | 103.98 | 101.57 | 102.06 | 466,706 | -2.43(-2.33%) |
Aug 29, 2018 | 102.50 | 104.80 | 102.09 | 104.49 | 554,410 | +1.80(+1.75%) |
Aug 28, 2018 | 101.98 | 104.19 | 101.43 | 102.69 | 543,285 | +0.52(+0.51%) |
Aug 27, 2018 | 105.07 | 106.04 | 102.07 | 102.17 | 532,317 | -2.92(-2.78%) |
Aug 24, 2018 | 105.76 | 108.48 | 102.46 | 105.09 | 814,168 | +2.67(+2.61%) |
Aug 23, 2018 | 100.17 | 106.16 | 98.12 | 102.42 | 1,728,662 | -0.23(-0.23%) |
Aug 22, 2018 | 100.22 | 102.86 | 99.38 | 102.65 | 571,711 | +2.54(+2.54%) |
Aug 21, 2018 | 104.55 | 104.55 | 99.94 | 100.11 | 526,106 | -4.43(-4.23%) |
Aug 20, 2018 | 104.85 | 105.28 | 103.74 | 104.54 | 355,927 | -0.27(-0.26%) |
Aug 17, 2018 | 101.27 | 105.05 | 101.01 | 104.81 | 551,164 | +3.20(+3.15%) |
Aug 16, 2018 | 99.08 | 102.01 | 98.16 | 101.60 | 423,393 | +2.51(+2.53%) |
Aug 15, 2018 | 96.74 | 99.16 | 95.72 | 99.09 | 342,468 | +2.34(+2.42%) |
Aug 14, 2018 | 99.05 | 100.38 | 95.62 | 96.75 | 505,454 | -2.34(-2.36%) |
Aug 13, 2018 | 99.52 | 99.81 | 98.50 | 99.09 | 274,616 | -0.11(-0.11%) |
Aug 10, 2018 | 97.90 | 99.97 | 97.30 | 99.20 | 320,698 | +1.03(+1.05%) |
Aug 09, 2018 | 97.48 | 98.25 | 97.19 | 98.17 | 195,090 | +1.23(+1.27%) |
Aug 08, 2018 | 99.72 | 99.72 | 96.80 | 96.94 | 284,762 | -2.51(-2.52%) |
Aug 07, 2018 | 99.67 | 100.43 | 98.94 | 99.45 | 246,529 | +0.04(+0.04%) |
Aug 06, 2018 | 99.60 | 100.91 | 98.30 | 99.41 | 432,652 | +0.46(+0.47%) |
Aug 03, 2018 | 96.51 | 99.23 | 96.21 | 98.95 | 344,191 | +2.74(+2.85%) |
Aug 02, 2018 | 94.29 | 96.30 | 93.65 | 96.21 | 331,747 | +1.44(+1.52%) |