Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 90.76 | 91.33 | 87.87 | 90.21 | 2,532,509 | -1.07(-1.17%) |
Oct 30, 2018 | 90.17 | 91.94 | 89.99 | 91.28 | 2,357,183 | +1.57(+1.75%) |
Oct 29, 2018 | 88.28 | 90.36 | 88.28 | 89.70 | 1,017,399 | +1.96(+2.23%) |
Oct 26, 2018 | 88.54 | 89.24 | 87.13 | 87.75 | 1,417,823 | -0.97(-1.10%) |
Oct 25, 2018 | 89.30 | 89.58 | 87.82 | 88.72 | 1,398,286 | -0.61(-0.68%) |
Oct 24, 2018 | 88.18 | 90.41 | 87.88 | 89.33 | 1,357,536 | +1.17(+1.32%) |
Oct 23, 2018 | 86.66 | 88.62 | 86.32 | 88.16 | 1,247,227 | +0.96(+1.10%) |
Oct 22, 2018 | 87.64 | 88.22 | 86.57 | 87.21 | 729,111 | -0.22(-0.26%) |
Oct 19, 2018 | 86.39 | 87.78 | 86.37 | 87.43 | 1,015,938 | +1.73(+2.02%) |
Oct 18, 2018 | 86.46 | 86.74 | 85.40 | 85.70 | 1,023,680 | -0.75(-0.87%) |
Oct 17, 2018 | 87.60 | 87.98 | 86.09 | 86.45 | 851,457 | -1.32(-1.51%) |
Oct 16, 2018 | 86.33 | 88.00 | 86.06 | 87.77 | 738,754 | +1.22(+1.40%) |
Oct 15, 2018 | 85.80 | 87.09 | 85.57 | 86.56 | 696,455 | +0.64(+0.75%) |
Oct 12, 2018 | 85.14 | 86.44 | 84.90 | 85.91 | 869,929 | +0.82(+0.97%) |
Oct 11, 2018 | 86.61 | 87.21 | 84.46 | 85.09 | 1,443,071 | -1.14(-1.32%) |
Oct 10, 2018 | 85.06 | 87.55 | 85.01 | 86.23 | 1,888,263 | +1.31(+1.54%) |
Oct 09, 2018 | 86.95 | 87.37 | 84.75 | 84.92 | 1,424,579 | -2.02(-2.33%) |
Oct 08, 2018 | 85.52 | 87.65 | 85.52 | 86.95 | 1,282,656 | +1.21(+1.41%) |
Oct 05, 2018 | 84.86 | 87.24 | 84.62 | 85.74 | 1,568,755 | +1.05(+1.24%) |
Oct 04, 2018 | 84.60 | 85.66 | 84.04 | 84.69 | 1,657,152 | +0.05(+0.06%) |
Oct 03, 2018 | 86.26 | 86.91 | 84.42 | 84.64 | 1,259,607 | -1.28(-1.49%) |
Oct 02, 2018 | 85.64 | 86.68 | 85.22 | 85.92 | 882,343 | +0.55(+0.64%) |
Oct 01, 2018 | 85.78 | 86.40 | 84.99 | 85.37 | 956,191 | -0.08(-0.10%) |
Sep 28, 2018 | 85.11 | 85.79 | 84.66 | 85.46 | 1,319,483 | +0.20(+0.23%) |
Sep 27, 2018 | 87.03 | 87.16 | 85.05 | 85.26 | 1,523,599 | -2.74(-3.11%) |
Sep 26, 2018 | 88.45 | 89.72 | 87.94 | 88.00 | 1,318,968 | -2.26(-2.50%) |
Sep 25, 2018 | 90.65 | 90.74 | 89.73 | 90.25 | 910,817 | -0.27(-0.30%) |
Sep 24, 2018 | 91.63 | 92.10 | 90.36 | 90.53 | 756,586 | -1.22(-1.33%) |
Sep 21, 2018 | 91.41 | 91.99 | 91.09 | 91.74 | 1,232,671 | +0.42(+0.47%) |
Sep 20, 2018 | 90.94 | 91.94 | 90.43 | 91.32 | 1,107,311 | +0.40(+0.44%) |
Sep 19, 2018 | 92.31 | 92.87 | 90.75 | 90.92 | 791,397 | -1.08(-1.18%) |
Sep 18, 2018 | 92.64 | 92.64 | 90.36 | 92.00 | 1,373,508 | -0.98(-1.06%) |
Sep 17, 2018 | 92.51 | 93.12 | 91.84 | 92.98 | 805,845 | +0.47(+0.51%) |
Sep 14, 2018 | 92.24 | 92.57 | 91.26 | 92.51 | 616,095 | +0.12(+0.14%) |
Sep 13, 2018 | 91.85 | 92.48 | 90.49 | 92.39 | 685,470 | +0.61(+0.66%) |
Sep 12, 2018 | 90.78 | 91.89 | 90.01 | 91.78 | 964,562 | +0.84(+0.93%) |
Sep 11, 2018 | 91.71 | 91.75 | 90.48 | 90.94 | 799,474 | -0.82(-0.89%) |
Sep 10, 2018 | 91.69 | 92.62 | 91.26 | 91.75 | 1,157,989 | +0.53(+0.58%) |
Sep 07, 2018 | 91.10 | 91.65 | 90.21 | 91.22 | 1,198,930 | -0.20(-0.22%) |
Sep 06, 2018 | 89.26 | 91.79 | 89.13 | 91.42 | 1,870,004 | +2.18(+2.45%) |
Sep 05, 2018 | 86.06 | 89.39 | 86.06 | 89.24 | 1,686,695 | +2.88(+3.34%) |
Sep 04, 2018 | 86.10 | 87.00 | 85.53 | 86.36 | 1,316,112 | +0.26(+0.30%) |
Aug 31, 2018 | 86.10 | 86.10 | 86.10 | 0 | +0.34(+0.40%) | |
Aug 30, 2018 | 86.01 | 86.61 | 85.36 | 85.76 | 1,325,654 | -0.57(-0.67%) |
Aug 29, 2018 | 87.09 | 87.21 | 86.15 | 86.33 | 1,106,076 | -0.49(-0.57%) |
Aug 28, 2018 | 87.89 | 87.95 | 86.66 | 86.82 | 1,573,198 | -1.32(-1.49%) |
Aug 27, 2018 | 88.00 | 88.85 | 87.54 | 88.14 | 1,095,635 | +0.65(+0.74%) |
Aug 24, 2018 | 87.23 | 87.91 | 86.52 | 87.49 | 1,410,739 | +0.50(+0.57%) |
Aug 23, 2018 | 87.45 | 87.63 | 85.86 | 86.99 | 2,524,520 | -0.79(-0.90%) |
Aug 22, 2018 | 89.90 | 90.10 | 87.45 | 87.78 | 3,386,829 | -2.33(-2.59%) |
Aug 21, 2018 | 94.01 | 97.27 | 89.37 | 90.11 | 5,285,621 | -6.39(-6.62%) |
Aug 20, 2018 | 95.28 | 97.90 | 95.27 | 96.50 | 2,268,847 | +1.07(+1.12%) |
Aug 17, 2018 | 93.20 | 96.16 | 93.13 | 95.43 | 1,758,831 | +2.08(+2.23%) |
Aug 16, 2018 | 93.80 | 94.37 | 92.96 | 93.35 | 1,492,379 | +0.29(+0.31%) |
Aug 15, 2018 | 92.07 | 93.42 | 91.52 | 93.06 | 1,241,444 | +0.95(+1.03%) |
Aug 14, 2018 | 91.81 | 93.18 | 91.81 | 92.11 | 801,608 | +0.28(+0.31%) |
Aug 13, 2018 | 91.37 | 92.02 | 90.91 | 91.83 | 862,275 | +0.22(+0.24%) |
Aug 10, 2018 | 91.15 | 91.73 | 90.77 | 91.61 | 971,642 | +0.11(+0.12%) |
Aug 09, 2018 | 92.83 | 93.02 | 90.88 | 91.50 | 1,290,280 | -1.00(-1.08%) |
Aug 08, 2018 | 93.25 | 93.42 | 92.42 | 92.50 | 805,006 | -0.74(-0.80%) |
Aug 07, 2018 | 94.69 | 94.73 | 92.98 | 93.24 | 1,891,445 | -1.37(-1.45%) |
Aug 06, 2018 | 95.84 | 96.64 | 94.24 | 94.61 | 1,374,911 | -1.46(-1.52%) |
Aug 03, 2018 | 93.66 | 100.24 | 93.40 | 96.08 | 4,185,650 | +3.24(+3.49%) |
Aug 02, 2018 | 90.42 | 93.03 | 90.12 | 92.84 | 1,170,671 | +2.41(+2.67%) |