Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 92.30 | 94.35 | 92.05 | 93.10 | 24,425,696 | +1.98(+2.17%) |
Oct 30, 2018 | 90.28 | 91.36 | 89.55 | 91.12 | 21,097,954 | +1.58(+1.76%) |
Oct 29, 2018 | 89.21 | 91.06 | 88.56 | 89.54 | 21,597,850 | +1.22(+1.38%) |
Oct 26, 2018 | 88.82 | 89.30 | 87.73 | 88.32 | 22,452,786 | -1.23(-1.37%) |
Oct 25, 2018 | 88.97 | 90.44 | 88.58 | 89.55 | 20,449,262 | +1.34(+1.52%) |
Oct 24, 2018 | 89.47 | 89.70 | 87.89 | 88.21 | 27,124,154 | -1.67(-1.86%) |
Oct 23, 2018 | 88.99 | 90.66 | 88.56 | 89.88 | 25,066,532 | -0.95(-1.04%) |
Oct 22, 2018 | 92.36 | 92.52 | 90.62 | 90.83 | 18,962,786 | -1.32(-1.44%) |
Oct 19, 2018 | 91.93 | 93.28 | 91.61 | 92.16 | 17,838,788 | -0.15(-0.17%) |
Oct 18, 2018 | 93.10 | 93.80 | 92.07 | 92.31 | 20,586,888 | -1.49(-1.58%) |
Oct 17, 2018 | 92.56 | 94.62 | 92.43 | 93.80 | 22,007,106 | +1.03(+1.11%) |
Oct 16, 2018 | 91.52 | 92.90 | 91.15 | 92.76 | 22,601,158 | +1.95(+2.14%) |
Oct 15, 2018 | 91.55 | 92.96 | 90.80 | 90.82 | 22,132,114 | -0.52(-0.57%) |
Oct 12, 2018 | 94.26 | 94.65 | 90.18 | 91.34 | 37,558,936 | -1.01(-1.09%) |
Oct 11, 2018 | 94.77 | 95.20 | 91.70 | 92.34 | 39,458,924 | -2.85(-3.00%) |
Oct 10, 2018 | 97.95 | 98.17 | 95.20 | 95.20 | 27,032,408 | -2.60(-2.66%) |
Oct 09, 2018 | 97.93 | 98.24 | 97.08 | 97.80 | 16,473,636 | -0.68(-0.69%) |
Oct 08, 2018 | 97.57 | 98.88 | 96.80 | 98.48 | 16,826,942 | +0.60(+0.61%) |
Oct 05, 2018 | 98.92 | 99.15 | 97.37 | 97.89 | 16,132,836 | -0.56(-0.56%) |
Oct 04, 2018 | 97.83 | 99.76 | 97.54 | 98.44 | 19,152,962 | +0.88(+0.90%) |
Oct 03, 2018 | 97.48 | 98.09 | 97.09 | 97.56 | 20,211,858 | +0.91(+0.94%) |
Oct 02, 2018 | 96.14 | 96.78 | 95.67 | 96.65 | 16,214,386 | +0.40(+0.41%) |
Oct 01, 2018 | 96.15 | 97.20 | 95.87 | 96.26 | 11,964,733 | +0.56(+0.58%) |
Sep 28, 2018 | 96.38 | 96.88 | 95.42 | 95.70 | 18,648,324 | -1.42(-1.47%) |
Sep 27, 2018 | 97.88 | 98.17 | 96.82 | 97.12 | 15,660,845 | -0.42(-0.43%) |
Sep 26, 2018 | 99.01 | 99.11 | 97.24 | 97.55 | 16,533,894 | -1.16(-1.18%) |
Sep 25, 2018 | 99.26 | 100.05 | 98.65 | 98.71 | 10,973,716 | -0.28(-0.28%) |
Sep 24, 2018 | 99.87 | 100.46 | 98.74 | 98.99 | 14,729,966 | -0.96(-0.96%) |
Sep 21, 2018 | 101.03 | 101.11 | 99.85 | 99.95 | 29,228,926 | -0.66(-0.66%) |
Sep 20, 2018 | 100.50 | 101.12 | 100.14 | 100.61 | 18,380,158 | +0.86(+0.86%) |
Sep 19, 2018 | 97.05 | 100.12 | 97.05 | 99.75 | 18,926,988 | +2.82(+2.90%) |
Sep 18, 2018 | 96.96 | 97.23 | 96.31 | 96.93 | 9,364,624 | +0.39(+0.40%) |
Sep 17, 2018 | 96.50 | 97.04 | 96.09 | 96.54 | 11,273,867 | +0.29(+0.30%) |
Sep 14, 2018 | 96.52 | 97.10 | 96.03 | 96.26 | 12,189,901 | -0.02(-0.02%) |
Sep 13, 2018 | 96.15 | 96.79 | 95.55 | 96.27 | 14,639,398 | +0.37(+0.39%) |
Sep 12, 2018 | 96.89 | 97.43 | 95.70 | 95.90 | 12,735,477 | -1.14(-1.18%) |
Sep 11, 2018 | 96.29 | 97.16 | 95.98 | 97.04 | 11,005,896 | +0.61(+0.63%) |
Sep 10, 2018 | 97.40 | 97.50 | 96.39 | 96.43 | 9,759,604 | -0.52(-0.53%) |
Sep 07, 2018 | 97.10 | 97.33 | 96.37 | 96.95 | 12,918,142 | +0.19(+0.19%) |
Sep 06, 2018 | 97.10 | 97.27 | 96.26 | 96.76 | 11,647,159 | -0.42(-0.43%) |
Sep 05, 2018 | 97.53 | 98.12 | 96.89 | 97.18 | 13,515,552 | -0.47(-0.49%) |
Sep 04, 2018 | 96.97 | 97.73 | 96.37 | 97.66 | 11,996,433 | +0.48(+0.50%) |
Aug 31, 2018 | 97.17 | 97.17 | 97.17 | 0 | -0.52(-0.53%) | |
Aug 30, 2018 | 98.03 | 98.41 | 97.51 | 97.69 | 10,602,065 | -0.48(-0.49%) |
Aug 29, 2018 | 98.67 | 98.69 | 97.83 | 98.17 | 8,514,916 | -0.32(-0.33%) |
Aug 28, 2018 | 99.22 | 99.25 | 98.35 | 98.49 | 9,790,005 | -0.48(-0.49%) |
Aug 27, 2018 | 97.71 | 99.46 | 97.67 | 98.98 | 16,233,476 | +1.72(+1.77%) |
Aug 24, 2018 | 97.51 | 97.71 | 97.06 | 97.26 | 10,430,378 | -0.04(-0.04%) |
Aug 23, 2018 | 97.49 | 97.66 | 97.04 | 97.30 | 10,925,494 | -0.20(-0.21%) |
Aug 22, 2018 | 97.79 | 97.88 | 97.34 | 97.50 | 9,804,351 | -0.30(-0.30%) |
Aug 21, 2018 | 97.84 | 98.71 | 97.43 | 97.80 | 12,936,066 | +0.59(+0.61%) |
Aug 20, 2018 | 97.18 | 97.57 | 96.77 | 97.21 | 10,162,169 | -0.13(-0.13%) |
Aug 17, 2018 | 97.22 | 97.59 | 96.93 | 97.33 | 10,028,761 | +0.00(+0.00%) |
Aug 16, 2018 | 96.98 | 97.79 | 96.93 | 97.33 | 11,931,435 | +0.91(+0.94%) |
Aug 15, 2018 | 96.53 | 96.96 | 95.81 | 96.43 | 11,970,572 | -0.81(-0.83%) |
Aug 14, 2018 | 96.91 | 97.56 | 96.38 | 97.23 | 12,496,128 | +0.64(+0.67%) |
Aug 13, 2018 | 98.00 | 98.27 | 96.53 | 96.59 | 12,191,513 | -1.56(-1.59%) |
Aug 10, 2018 | 97.95 | 98.33 | 97.26 | 98.15 | 14,893,685 | -0.98(-0.98%) |
Aug 09, 2018 | 99.66 | 99.83 | 98.96 | 99.12 | 11,431,287 | -0.77(-0.77%) |
Aug 08, 2018 | 99.50 | 100.30 | 99.46 | 99.89 | 10,608,937 | +0.20(+0.20%) |
Aug 07, 2018 | 99.85 | 100.32 | 99.50 | 99.69 | 12,453,410 | +0.36(+0.37%) |
Aug 06, 2018 | 99.05 | 99.67 | 98.53 | 99.33 | 11,623,193 | +0.03(+0.03%) |
Aug 03, 2018 | 98.38 | 99.33 | 98.33 | 99.30 | 12,989,599 | +0.80(+0.81%) |
Aug 02, 2018 | 97.16 | 98.59 | 96.96 | 98.50 | 13,039,073 | +0.42(+0.42%) |