Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 94.04 | 94.04 | 93.93 | 93.97 | 1,547,862 | -0.16(-0.17%) |
Oct 30, 2018 | 94.07 | 94.15 | 94.06 | 94.13 | 1,057,261 | -0.11(-0.11%) |
Oct 29, 2018 | 94.15 | 94.24 | 94.10 | 94.24 | 1,028,892 | +0.06(+0.07%) |
Oct 26, 2018 | 94.21 | 94.25 | 94.15 | 94.17 | 1,207,507 | +0.04(+0.05%) |
Oct 25, 2018 | 94.15 | 94.17 | 94.09 | 94.13 | 1,691,493 | -0.04(-0.04%) |
Oct 24, 2018 | 94.17 | 94.20 | 94.10 | 94.17 | 1,574,855 | -0.73(-0.77%) |
Oct 23, 2018 | 94.10 | 94.89 | 94.06 | 94.89 | 1,290,111 | +1.02(+1.08%) |
Oct 22, 2018 | 93.91 | 93.95 | 93.88 | 93.88 | 518,807 | +0.01(+0.01%) |
Oct 19, 2018 | 93.88 | 93.89 | 93.81 | 93.87 | 736,015 | -0.05(-0.06%) |
Oct 18, 2018 | 93.75 | 93.95 | 93.74 | 93.92 | 1,338,631 | +0.18(+0.20%) |
Oct 17, 2018 | 93.89 | 93.93 | 93.74 | 93.74 | 714,886 | -0.15(-0.16%) |
Oct 16, 2018 | 93.85 | 93.89 | 93.81 | 93.88 | 1,712,096 | +0.04(+0.05%) |
Oct 15, 2018 | 93.82 | 93.88 | 93.80 | 93.84 | 918,020 | +0.05(+0.06%) |
Oct 12, 2018 | 93.83 | 93.94 | 93.79 | 93.79 | 991,307 | -0.11(-0.11%) |
Oct 11, 2018 | 93.91 | 94.00 | 93.87 | 93.89 | 1,884,103 | +0.10(+0.10%) |
Oct 10, 2018 | 93.71 | 93.85 | 93.70 | 93.80 | 1,053,566 | -0.03(-0.04%) |
Oct 09, 2018 | 94.10 | 94.10 | 93.83 | 93.83 | 943,485 | -0.10(-0.10%) |
Oct 08, 2018 | 94.08 | 94.09 | 93.92 | 93.93 | 615,006 | -0.05(-0.06%) |
Oct 05, 2018 | 94.09 | 94.09 | 93.90 | 93.98 | 1,445,134 | -0.06(-0.07%) |
Oct 04, 2018 | 94.15 | 94.16 | 94.01 | 94.04 | 1,124,819 | -0.13(-0.14%) |
Oct 03, 2018 | 94.46 | 94.53 | 94.15 | 94.17 | 3,227,984 | -0.39(-0.42%) |
Oct 02, 2018 | 94.47 | 94.60 | 94.47 | 94.57 | 695,243 | +0.10(+0.10%) |
Oct 01, 2018 | 94.46 | 94.53 | 94.46 | 94.47 | 633,753 | -0.03(-0.03%) |
Sep 28, 2018 | 94.58 | 94.59 | 94.50 | 94.50 | 501,885 | -0.06(-0.06%) |
Sep 27, 2018 | 94.43 | 94.59 | 94.36 | 94.56 | 1,113,465 | +0.13(+0.14%) |
Sep 26, 2018 | 94.41 | 94.48 | 94.33 | 94.43 | 887,007 | +0.14(+0.15%) |
Sep 25, 2018 | 94.28 | 94.33 | 94.25 | 94.29 | 977,862 | -0.06(-0.06%) |
Sep 24, 2018 | 94.32 | 94.40 | 94.32 | 94.35 | 769,546 | -0.06(-0.06%) |
Sep 21, 2018 | 94.43 | 94.44 | 94.39 | 94.41 | 758,995 | +0.02(+0.02%) |
Sep 20, 2018 | 94.33 | 94.43 | 94.29 | 94.40 | 1,422,236 | +0.05(+0.06%) |
Sep 19, 2018 | 94.43 | 94.49 | 94.33 | 94.34 | 2,380,153 | -0.11(-0.12%) |
Sep 18, 2018 | 94.59 | 94.61 | 94.45 | 94.46 | 1,306,577 | -0.12(-0.13%) |
Sep 17, 2018 | 94.61 | 94.70 | 94.55 | 94.58 | 563,827 | -0.03(-0.03%) |
Sep 14, 2018 | 94.61 | 94.66 | 94.58 | 94.61 | 679,612 | -0.12(-0.13%) |
Sep 13, 2018 | 94.83 | 94.83 | 94.72 | 94.73 | 1,185,395 | +0.02(+0.02%) |
Sep 12, 2018 | 94.79 | 94.79 | 94.67 | 94.71 | 828,743 | +0.04(+0.05%) |
Sep 11, 2018 | 94.77 | 94.82 | 94.67 | 94.67 | 1,172,858 | -0.10(-0.10%) |
Sep 10, 2018 | 94.76 | 94.83 | 94.75 | 94.76 | 760,358 | +0.02(+0.02%) |
Sep 07, 2018 | 94.88 | 94.88 | 94.75 | 94.75 | 780,126 | -0.29(-0.30%) |
Sep 06, 2018 | 95.07 | 95.14 | 95.01 | 95.04 | 805,439 | +0.01(+0.01%) |
Sep 05, 2018 | 95.04 | 95.08 | 94.96 | 95.03 | 640,744 | +0.03(+0.03%) |
Sep 04, 2018 | 95.08 | 95.10 | 94.97 | 95.00 | 699,660 | -0.15(-0.16%) |
Aug 31, 2018 | 95.15 | 95.15 | 95.15 | 0 | -0.02(-0.02%) | |
Aug 30, 2018 | 95.21 | 95.22 | 95.15 | 95.17 | 476,532 | +0.00(+0.00%) |
Aug 29, 2018 | 95.14 | 95.21 | 95.12 | 95.17 | 428,103 | +0.03(+0.03%) |
Aug 28, 2018 | 95.16 | 95.17 | 95.05 | 95.14 | 1,005,237 | -0.07(-0.07%) |
Aug 27, 2018 | 95.24 | 95.24 | 95.15 | 95.21 | 412,709 | -0.04(-0.04%) |
Aug 24, 2018 | 95.22 | 95.25 | 95.13 | 95.25 | 388,024 | +0.02(+0.02%) |
Aug 23, 2018 | 95.25 | 95.25 | 95.19 | 95.23 | 364,853 | -0.05(-0.05%) |
Aug 22, 2018 | 95.29 | 95.29 | 95.23 | 95.28 | 338,602 | +0.10(+0.11%) |
Aug 21, 2018 | 95.24 | 95.24 | 95.17 | 95.18 | 461,428 | -0.09(-0.09%) |
Aug 20, 2018 | 95.30 | 95.31 | 95.20 | 95.26 | 615,378 | +0.06(+0.06%) |
Aug 17, 2018 | 95.16 | 95.22 | 95.14 | 95.20 | 404,164 | -0.01(-0.01%) |
Aug 16, 2018 | 95.20 | 95.21 | 95.14 | 95.21 | 410,188 | +0.00(+0.00%) |
Aug 15, 2018 | 95.13 | 95.25 | 95.13 | 95.21 | 587,034 | +0.13(+0.14%) |
Aug 14, 2018 | 95.09 | 95.11 | 95.05 | 95.08 | 439,544 | -0.01(-0.01%) |
Aug 13, 2018 | 95.07 | 95.11 | 95.03 | 95.09 | 428,323 | -0.01(-0.01%) |
Aug 10, 2018 | 94.98 | 95.16 | 94.98 | 95.10 | 716,415 | +0.13(+0.14%) |
Aug 09, 2018 | 94.97 | 94.99 | 94.91 | 94.97 | 769,808 | +0.03(+0.03%) |
Aug 08, 2018 | 94.95 | 94.95 | 94.84 | 94.94 | 581,949 | +0.05(+0.06%) |
Aug 07, 2018 | 94.94 | 94.95 | 94.84 | 94.89 | 464,175 | -0.13(-0.14%) |
Aug 06, 2018 | 94.97 | 95.03 | 94.94 | 95.02 | 630,308 | +0.03(+0.03%) |
Aug 03, 2018 | 94.98 | 94.99 | 94.94 | 94.99 | 340,752 | +0.04(+0.05%) |
Aug 02, 2018 | 94.96 | 94.97 | 94.89 | 94.95 | 766,376 | +0.10(+0.10%) |