Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 87.85 | 88.47 | 87.33 | 87.80 | 9,398,985 | +0.63(+0.72%) |
Oct 30, 2018 | 86.20 | 87.41 | 85.05 | 87.17 | 9,567,479 | +1.51(+1.76%) |
Oct 29, 2018 | 88.11 | 88.13 | 84.57 | 85.66 | 10,933,850 | -2.04(-2.33%) |
Oct 26, 2018 | 87.00 | 88.45 | 86.24 | 87.71 | 10,218,136 | -0.04(-0.04%) |
Oct 25, 2018 | 87.57 | 89.18 | 86.84 | 87.75 | 7,254,369 | +1.08(+1.24%) |
Oct 24, 2018 | 89.43 | 89.79 | 86.56 | 86.67 | 10,173,315 | -2.51(-2.81%) |
Oct 23, 2018 | 91.00 | 91.00 | 88.12 | 89.18 | 10,293,487 | -3.00(-3.25%) |
Oct 22, 2018 | 92.87 | 93.18 | 91.60 | 92.17 | 7,178,240 | -0.73(-0.79%) |
Oct 19, 2018 | 92.30 | 93.79 | 92.30 | 92.90 | 10,102,163 | +0.53(+0.57%) |
Oct 18, 2018 | 92.34 | 92.90 | 91.26 | 92.38 | 9,399,381 | +0.14(+0.15%) |
Oct 17, 2018 | 92.17 | 92.55 | 91.24 | 92.24 | 8,874,245 | -0.17(-0.19%) |
Oct 16, 2018 | 92.08 | 92.54 | 91.49 | 92.41 | 6,162,358 | +0.45(+0.49%) |
Oct 15, 2018 | 92.56 | 93.47 | 91.94 | 91.96 | 7,680,681 | -0.65(-0.70%) |
Oct 12, 2018 | 94.00 | 94.12 | 91.36 | 92.61 | 9,474,490 | -0.52(-0.56%) |
Oct 11, 2018 | 96.28 | 96.28 | 92.43 | 93.13 | 10,923,092 | -3.28(-3.40%) |
Oct 10, 2018 | 100.05 | 100.34 | 96.30 | 96.41 | 8,270,488 | -3.32(-3.33%) |
Oct 09, 2018 | 98.70 | 100.22 | 98.35 | 99.73 | 8,643,471 | +1.56(+1.59%) |
Oct 08, 2018 | 97.55 | 98.66 | 97.38 | 98.17 | 7,970,107 | -0.39(-0.39%) |
Oct 05, 2018 | 98.24 | 99.01 | 98.09 | 98.56 | 5,490,746 | +0.30(+0.30%) |
Oct 04, 2018 | 98.13 | 98.76 | 97.66 | 98.26 | 6,134,730 | -0.28(-0.29%) |
Oct 03, 2018 | 98.40 | 98.96 | 98.13 | 98.54 | 5,696,415 | +0.45(+0.46%) |
Oct 02, 2018 | 98.35 | 98.90 | 97.76 | 98.09 | 6,924,280 | +0.28(+0.28%) |
Oct 01, 2018 | 96.81 | 98.21 | 96.81 | 97.82 | 6,802,356 | +1.66(+1.73%) |
Sep 28, 2018 | 95.93 | 96.89 | 95.75 | 96.16 | 6,616,006 | -0.15(-0.16%) |
Sep 27, 2018 | 96.07 | 96.73 | 95.71 | 96.31 | 5,764,352 | +0.41(+0.43%) |
Sep 26, 2018 | 96.72 | 97.06 | 95.74 | 95.90 | 5,380,580 | -1.12(-1.15%) |
Sep 25, 2018 | 97.12 | 97.70 | 96.68 | 97.02 | 6,861,587 | +0.59(+0.61%) |
Sep 24, 2018 | 95.87 | 96.71 | 95.60 | 96.43 | 8,309,204 | +1.17(+1.23%) |
Sep 21, 2018 | 94.30 | 95.35 | 93.90 | 95.26 | 17,425,702 | +1.34(+1.43%) |
Sep 20, 2018 | 94.52 | 95.41 | 93.67 | 93.91 | 7,434,822 | -0.07(-0.08%) |
Sep 19, 2018 | 93.05 | 94.40 | 92.89 | 93.98 | 6,174,121 | +1.09(+1.17%) |
Sep 18, 2018 | 93.19 | 93.50 | 92.78 | 92.90 | 6,315,226 | +0.49(+0.53%) |
Sep 17, 2018 | 92.49 | 93.33 | 92.22 | 92.41 | 7,069,834 | +0.10(+0.11%) |
Sep 14, 2018 | 91.56 | 92.49 | 91.50 | 92.31 | 6,291,614 | +0.85(+0.93%) |
Sep 13, 2018 | 91.23 | 91.63 | 90.50 | 91.46 | 7,968,697 | +0.40(+0.44%) |
Sep 12, 2018 | 91.55 | 92.39 | 91.03 | 91.06 | 6,444,296 | +0.61(+0.67%) |
Sep 11, 2018 | 89.92 | 91.02 | 89.46 | 90.45 | 7,122,641 | +0.42(+0.47%) |
Sep 10, 2018 | 90.77 | 91.00 | 89.95 | 90.03 | 7,465,519 | -0.09(-0.10%) |
Sep 07, 2018 | 90.06 | 90.71 | 89.17 | 90.12 | 8,440,659 | -0.50(-0.55%) |
Sep 06, 2018 | 92.71 | 93.20 | 90.55 | 90.62 | 10,414,900 | -2.90(-3.10%) |
Sep 05, 2018 | 92.84 | 93.53 | 92.21 | 93.52 | 5,874,158 | +0.04(+0.04%) |
Sep 04, 2018 | 93.53 | 94.08 | 93.07 | 93.48 | 5,837,904 | +0.32(+0.35%) |
Aug 31, 2018 | 93.16 | 93.16 | 93.16 | 0 | -1.06(-1.13%) | |
Aug 30, 2018 | 94.43 | 94.71 | 94.01 | 94.22 | 4,263,745 | -0.32(-0.34%) |
Aug 29, 2018 | 94.37 | 95.02 | 94.27 | 94.54 | 5,215,715 | +0.28(+0.30%) |
Aug 28, 2018 | 94.84 | 95.42 | 94.17 | 94.26 | 5,958,477 | -0.39(-0.41%) |
Aug 27, 2018 | 93.86 | 94.75 | 93.71 | 94.64 | 4,961,769 | +1.05(+1.13%) |
Aug 24, 2018 | 93.50 | 94.01 | 93.36 | 93.59 | 5,614,983 | +0.72(+0.77%) |
Aug 23, 2018 | 93.10 | 93.44 | 92.56 | 92.87 | 5,038,832 | -0.64(-0.69%) |
Aug 22, 2018 | 93.22 | 93.94 | 93.12 | 93.52 | 4,624,097 | +0.77(+0.83%) |
Aug 21, 2018 | 93.09 | 93.53 | 92.63 | 92.75 | 6,199,864 | +0.15(+0.16%) |
Aug 20, 2018 | 92.79 | 93.05 | 92.27 | 92.60 | 6,871,311 | -0.04(-0.04%) |
Aug 17, 2018 | 92.91 | 93.25 | 92.08 | 92.64 | 7,773,311 | +0.11(+0.12%) |
Aug 16, 2018 | 92.56 | 93.04 | 92.15 | 92.53 | 6,935,852 | +0.66(+0.72%) |
Aug 15, 2018 | 94.80 | 94.82 | 91.47 | 91.87 | 12,164,839 | -3.61(-3.79%) |
Aug 14, 2018 | 95.75 | 96.31 | 95.03 | 95.48 | 4,649,413 | +0.11(+0.11%) |
Aug 13, 2018 | 96.05 | 96.34 | 95.23 | 95.37 | 5,597,609 | -0.70(-0.73%) |
Aug 10, 2018 | 95.16 | 96.21 | 94.64 | 96.07 | 7,867,607 | +0.63(+0.66%) |
Aug 09, 2018 | 96.56 | 96.88 | 95.23 | 95.44 | 6,699,277 | -1.05(-1.09%) |
Aug 08, 2018 | 96.99 | 97.20 | 96.06 | 96.49 | 7,650,215 | -1.01(-1.04%) |
Aug 07, 2018 | 97.79 | 97.91 | 97.17 | 97.51 | 5,831,145 | +0.69(+0.71%) |
Aug 06, 2018 | 96.91 | 97.32 | 96.23 | 96.82 | 5,720,502 | +0.19(+0.20%) |
Aug 03, 2018 | 96.70 | 96.78 | 96.07 | 96.63 | 6,803,452 | +0.23(+0.23%) |
Aug 02, 2018 | 96.93 | 97.22 | 96.04 | 96.40 | 5,955,882 | -1.27(-1.30%) |