Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 87.83 | 88.45 | 87.31 | 87.78 | 9,401,217 | +0.63(+0.72%) |
Oct 30, 2018 | 86.18 | 87.39 | 85.03 | 87.15 | 9,569,751 | +1.51(+1.76%) |
Oct 29, 2018 | 88.09 | 88.11 | 84.55 | 85.64 | 10,936,447 | -2.04(-2.33%) |
Oct 26, 2018 | 86.98 | 88.42 | 86.22 | 87.69 | 10,220,563 | -0.04(-0.04%) |
Oct 25, 2018 | 87.55 | 89.16 | 86.82 | 87.73 | 7,256,092 | +1.08(+1.24%) |
Oct 24, 2018 | 89.41 | 89.77 | 86.54 | 86.65 | 10,175,731 | -2.51(-2.81%) |
Oct 23, 2018 | 90.98 | 90.98 | 88.09 | 89.16 | 10,295,932 | -3.00(-3.25%) |
Oct 22, 2018 | 92.85 | 93.16 | 91.58 | 92.15 | 7,179,945 | -0.73(-0.79%) |
Oct 19, 2018 | 92.28 | 93.76 | 92.28 | 92.88 | 10,104,563 | +0.53(+0.57%) |
Oct 18, 2018 | 92.32 | 92.88 | 91.24 | 92.36 | 9,401,614 | +0.14(+0.15%) |
Oct 17, 2018 | 92.15 | 92.53 | 91.22 | 92.21 | 8,876,353 | -0.17(-0.19%) |
Oct 16, 2018 | 92.06 | 92.52 | 91.47 | 92.39 | 6,163,821 | +0.45(+0.49%) |
Oct 15, 2018 | 92.54 | 93.45 | 91.92 | 91.94 | 7,682,505 | -0.65(-0.70%) |
Oct 12, 2018 | 93.98 | 94.09 | 91.34 | 92.59 | 9,476,740 | -0.52(-0.56%) |
Oct 11, 2018 | 96.26 | 96.26 | 92.41 | 93.11 | 10,925,687 | -3.28(-3.40%) |
Oct 10, 2018 | 100.03 | 100.32 | 96.28 | 96.39 | 8,272,452 | -3.32(-3.33%) |
Oct 09, 2018 | 98.68 | 100.19 | 98.33 | 99.71 | 8,645,524 | +1.56(+1.59%) |
Oct 08, 2018 | 97.53 | 98.64 | 97.36 | 98.15 | 7,972,000 | -0.39(-0.39%) |
Oct 05, 2018 | 98.22 | 98.98 | 98.07 | 98.54 | 5,492,050 | +0.30(+0.30%) |
Oct 04, 2018 | 98.11 | 98.74 | 97.64 | 98.24 | 6,136,187 | -0.28(-0.29%) |
Oct 03, 2018 | 98.38 | 98.94 | 98.10 | 98.52 | 5,697,768 | +0.45(+0.46%) |
Oct 02, 2018 | 98.33 | 98.87 | 97.74 | 98.07 | 6,925,925 | +0.28(+0.28%) |
Oct 01, 2018 | 96.79 | 98.18 | 96.79 | 97.80 | 6,803,972 | +1.66(+1.73%) |
Sep 28, 2018 | 95.91 | 96.87 | 95.73 | 96.14 | 6,617,577 | -0.15(-0.16%) |
Sep 27, 2018 | 96.04 | 96.70 | 95.69 | 96.29 | 5,765,721 | +0.41(+0.43%) |
Sep 26, 2018 | 96.70 | 97.03 | 95.71 | 95.88 | 5,381,858 | -1.12(-1.15%) |
Sep 25, 2018 | 97.10 | 97.68 | 96.66 | 96.99 | 6,863,217 | +0.59(+0.61%) |
Sep 24, 2018 | 95.85 | 96.69 | 95.58 | 96.41 | 8,311,177 | +1.17(+1.23%) |
Sep 21, 2018 | 94.27 | 95.33 | 93.88 | 95.23 | 17,429,840 | +1.34(+1.43%) |
Sep 20, 2018 | 94.49 | 95.38 | 93.65 | 93.89 | 7,436,588 | -0.07(-0.08%) |
Sep 19, 2018 | 93.03 | 94.38 | 92.87 | 93.96 | 6,175,588 | +1.09(+1.17%) |
Sep 18, 2018 | 93.17 | 93.48 | 92.76 | 92.87 | 6,316,726 | +0.49(+0.53%) |
Sep 17, 2018 | 92.47 | 93.31 | 92.20 | 92.39 | 7,071,514 | +0.10(+0.11%) |
Sep 14, 2018 | 91.54 | 92.47 | 91.48 | 92.29 | 6,293,109 | +0.85(+0.93%) |
Sep 13, 2018 | 91.21 | 91.61 | 90.48 | 91.44 | 7,970,590 | +0.40(+0.44%) |
Sep 12, 2018 | 91.53 | 92.37 | 91.01 | 91.04 | 6,445,826 | +0.61(+0.67%) |
Sep 11, 2018 | 89.90 | 91.00 | 89.44 | 90.43 | 7,124,333 | +0.42(+0.47%) |
Sep 10, 2018 | 90.75 | 90.98 | 89.93 | 90.01 | 7,467,292 | -0.09(-0.10%) |
Sep 07, 2018 | 90.04 | 90.69 | 89.15 | 90.10 | 8,442,664 | -0.50(-0.55%) |
Sep 06, 2018 | 92.69 | 93.17 | 90.52 | 90.59 | 10,417,374 | -2.90(-3.10%) |
Sep 05, 2018 | 92.82 | 93.51 | 92.19 | 93.50 | 5,875,553 | +0.04(+0.04%) |
Sep 04, 2018 | 93.50 | 94.05 | 93.04 | 93.46 | 5,839,291 | +0.32(+0.35%) |
Aug 31, 2018 | 93.13 | 93.13 | 93.13 | 0 | -1.06(-1.13%) | |
Aug 30, 2018 | 94.41 | 94.68 | 93.99 | 94.20 | 4,264,758 | -0.32(-0.34%) |
Aug 29, 2018 | 94.35 | 95.00 | 94.25 | 94.52 | 5,216,954 | +0.28(+0.30%) |
Aug 28, 2018 | 94.82 | 95.40 | 94.15 | 94.23 | 5,959,892 | -0.39(-0.41%) |
Aug 27, 2018 | 93.84 | 94.72 | 93.69 | 94.62 | 4,962,947 | +1.05(+1.13%) |
Aug 24, 2018 | 93.48 | 93.98 | 93.34 | 93.57 | 5,616,317 | +0.72(+0.77%) |
Aug 23, 2018 | 93.08 | 93.42 | 92.54 | 92.85 | 5,040,029 | -0.64(-0.69%) |
Aug 22, 2018 | 93.20 | 93.92 | 93.10 | 93.50 | 4,625,195 | +0.77(+0.83%) |
Aug 21, 2018 | 93.07 | 93.50 | 92.61 | 92.73 | 6,201,337 | +0.15(+0.16%) |
Aug 20, 2018 | 92.77 | 93.02 | 92.25 | 92.58 | 6,872,943 | -0.04(-0.04%) |
Aug 17, 2018 | 92.89 | 93.23 | 92.06 | 92.62 | 7,775,157 | +0.11(+0.12%) |
Aug 16, 2018 | 92.54 | 93.02 | 92.13 | 92.51 | 6,937,500 | +0.66(+0.72%) |
Aug 15, 2018 | 94.77 | 94.80 | 91.45 | 91.84 | 12,167,727 | -3.61(-3.79%) |
Aug 14, 2018 | 95.72 | 96.29 | 95.01 | 95.46 | 4,650,517 | +0.11(+0.11%) |
Aug 13, 2018 | 96.03 | 96.31 | 95.21 | 95.35 | 5,598,938 | -0.70(-0.73%) |
Aug 10, 2018 | 95.14 | 96.19 | 94.62 | 96.05 | 7,869,474 | +0.63(+0.66%) |
Aug 09, 2018 | 96.53 | 96.85 | 95.21 | 95.42 | 6,700,867 | -1.05(-1.09%) |
Aug 08, 2018 | 96.97 | 97.18 | 96.03 | 96.47 | 7,652,032 | -1.01(-1.04%) |
Aug 07, 2018 | 97.76 | 97.89 | 97.15 | 97.48 | 5,832,530 | +0.69(+0.71%) |
Aug 06, 2018 | 96.89 | 97.30 | 96.21 | 96.80 | 5,721,860 | +0.19(+0.20%) |
Aug 03, 2018 | 96.68 | 96.76 | 96.04 | 96.60 | 6,805,067 | +0.23(+0.23%) |
Aug 02, 2018 | 96.91 | 97.19 | 96.02 | 96.38 | 5,957,296 | -1.27(-1.30%) |