Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 82.83 | 84.71 | 78.48 | 79.08 | 2,198,055 | -3.45(-4.18%) |
Oct 30, 2018 | 81.70 | 83.31 | 78.48 | 82.54 | 5,232,019 | -4.31(-4.96%) |
Oct 29, 2018 | 86.57 | 87.68 | 84.49 | 86.85 | 1,608,322 | +1.59(+1.87%) |
Oct 26, 2018 | 87.11 | 87.86 | 84.80 | 85.26 | 1,410,067 | -2.56(-2.91%) |
Oct 25, 2018 | 88.23 | 89.38 | 86.62 | 87.81 | 744,559 | -0.08(-0.09%) |
Oct 24, 2018 | 91.45 | 92.64 | 87.35 | 87.89 | 944,244 | -3.78(-4.12%) |
Oct 23, 2018 | 90.65 | 92.42 | 88.86 | 91.67 | 941,523 | -1.96(-2.09%) |
Oct 22, 2018 | 93.15 | 93.80 | 92.13 | 93.62 | 746,559 | +1.26(+1.37%) |
Oct 19, 2018 | 94.70 | 95.26 | 92.11 | 92.36 | 463,073 | -2.16(-2.28%) |
Oct 18, 2018 | 96.22 | 96.85 | 94.16 | 94.52 | 558,635 | -1.97(-2.04%) |
Oct 17, 2018 | 95.95 | 97.42 | 95.72 | 96.49 | 574,825 | -0.25(-0.26%) |
Oct 16, 2018 | 94.70 | 96.82 | 93.70 | 96.74 | 526,732 | +3.23(+3.45%) |
Oct 15, 2018 | 92.34 | 94.13 | 92.34 | 93.51 | 552,415 | +1.49(+1.62%) |
Oct 12, 2018 | 94.45 | 94.45 | 90.52 | 92.01 | 1,218,615 | -1.41(-1.51%) |
Oct 11, 2018 | 95.30 | 96.80 | 93.31 | 93.42 | 1,113,170 | -2.56(-2.66%) |
Oct 10, 2018 | 97.97 | 98.50 | 95.73 | 95.98 | 1,227,786 | -2.65(-2.69%) |
Oct 09, 2018 | 98.66 | 99.61 | 98.09 | 98.63 | 1,288,341 | -0.50(-0.51%) |
Oct 08, 2018 | 100.47 | 101.00 | 97.45 | 99.13 | 553,890 | -1.44(-1.43%) |
Oct 05, 2018 | 101.06 | 101.53 | 100.14 | 100.57 | 865,579 | -1.15(-1.13%) |
Oct 04, 2018 | 101.04 | 102.32 | 100.60 | 101.71 | 683,082 | +0.50(+0.49%) |
Oct 03, 2018 | 100.37 | 102.33 | 99.81 | 101.21 | 698,040 | +1.23(+1.23%) |
Oct 02, 2018 | 100.06 | 101.32 | 99.08 | 99.98 | 515,588 | -0.28(-0.28%) |
Oct 01, 2018 | 101.97 | 103.19 | 99.70 | 100.26 | 662,187 | -0.87(-0.86%) |
Sep 28, 2018 | 102.91 | 103.44 | 101.10 | 101.13 | 607,233 | -1.94(-1.88%) |
Sep 27, 2018 | 102.87 | 104.39 | 102.23 | 103.06 | 808,951 | +0.21(+0.21%) |
Sep 26, 2018 | 102.57 | 103.81 | 102.11 | 102.85 | 1,115,627 | -0.06(-0.06%) |
Sep 25, 2018 | 102.52 | 103.27 | 102.20 | 102.91 | 702,692 | +1.07(+1.05%) |
Sep 24, 2018 | 100.75 | 101.97 | 100.63 | 101.84 | 754,501 | +0.67(+0.66%) |
Sep 21, 2018 | 101.28 | 102.58 | 100.61 | 101.17 | 1,129,215 | -0.41(-0.41%) |
Sep 20, 2018 | 101.99 | 102.74 | 100.83 | 101.59 | 742,216 | -0.01(-0.01%) |
Sep 19, 2018 | 102.21 | 102.21 | 101.06 | 101.60 | 1,352,130 | -0.01(-0.01%) |
Sep 18, 2018 | 101.75 | 102.69 | 99.85 | 101.61 | 1,797,117 | +0.27(+0.27%) |
Sep 17, 2018 | 96.49 | 101.52 | 95.77 | 101.34 | 2,538,443 | +6.64(+7.02%) |
Sep 14, 2018 | 107.82 | 107.99 | 93.10 | 94.69 | 6,828,187 | -13.41(-12.41%) |
Sep 13, 2018 | 109.19 | 109.19 | 107.61 | 108.11 | 458,132 | -0.72(-0.66%) |
Sep 12, 2018 | 109.56 | 109.99 | 108.26 | 108.83 | 537,526 | -0.82(-0.75%) |
Sep 11, 2018 | 107.91 | 109.65 | 106.63 | 109.65 | 722,886 | +1.07(+0.99%) |
Sep 10, 2018 | 110.77 | 111.27 | 108.42 | 108.58 | 852,822 | -1.83(-1.66%) |
Sep 07, 2018 | 108.70 | 110.58 | 108.40 | 110.41 | 744,651 | +1.46(+1.34%) |
Sep 06, 2018 | 108.54 | 109.21 | 108.07 | 108.96 | 817,057 | +0.42(+0.38%) |
Sep 05, 2018 | 105.88 | 108.56 | 105.76 | 108.54 | 1,003,222 | +2.89(+2.74%) |
Sep 04, 2018 | 104.65 | 105.92 | 104.27 | 105.65 | 786,257 | +1.20(+1.15%) |
Aug 31, 2018 | 104.44 | 104.44 | 104.44 | 0 | -0.17(-0.17%) | |
Aug 30, 2018 | 104.64 | 105.25 | 104.26 | 104.62 | 541,073 | -0.47(-0.45%) |
Aug 29, 2018 | 106.56 | 106.56 | 105.09 | 105.09 | 549,314 | -1.03(-0.97%) |
Aug 28, 2018 | 106.95 | 106.95 | 106.05 | 106.12 | 548,972 | -0.46(-0.43%) |
Aug 27, 2018 | 105.72 | 106.80 | 105.72 | 106.58 | 507,790 | +1.25(+1.19%) |
Aug 24, 2018 | 105.14 | 105.61 | 104.68 | 105.33 | 686,780 | +0.41(+0.39%) |
Aug 23, 2018 | 106.02 | 106.02 | 104.79 | 104.92 | 399,996 | -1.23(-1.16%) |
Aug 22, 2018 | 106.23 | 106.63 | 105.75 | 106.16 | 468,398 | -0.30(-0.28%) |
Aug 21, 2018 | 106.55 | 106.79 | 106.38 | 106.46 | 803,170 | +0.18(+0.17%) |
Aug 20, 2018 | 106.15 | 106.51 | 105.81 | 106.28 | 532,966 | +0.24(+0.23%) |
Aug 17, 2018 | 105.47 | 106.56 | 103.87 | 106.03 | 746,103 | -0.63(-0.59%) |
Aug 16, 2018 | 106.28 | 107.31 | 105.91 | 106.66 | 577,015 | +0.92(+0.87%) |
Aug 15, 2018 | 106.92 | 107.49 | 104.88 | 105.75 | 782,558 | -1.92(-1.78%) |
Aug 14, 2018 | 107.21 | 108.47 | 107.21 | 107.66 | 747,923 | +0.46(+0.43%) |
Aug 13, 2018 | 107.47 | 109.37 | 106.81 | 107.20 | 1,550,618 | +0.66(+0.62%) |
Aug 10, 2018 | 107.06 | 107.51 | 106.34 | 106.55 | 572,386 | -0.96(-0.90%) |
Aug 09, 2018 | 108.98 | 109.49 | 107.46 | 107.51 | 557,881 | -1.34(-1.23%) |
Aug 08, 2018 | 109.66 | 109.94 | 108.84 | 108.85 | 680,563 | -0.70(-0.64%) |
Aug 07, 2018 | 109.87 | 110.62 | 109.29 | 109.55 | 596,428 | +0.19(+0.18%) |
Aug 06, 2018 | 109.32 | 110.31 | 108.60 | 109.36 | 650,712 | +0.31(+0.28%) |
Aug 03, 2018 | 107.80 | 109.21 | 107.51 | 109.05 | 595,524 | +1.13(+1.04%) |
Aug 02, 2018 | 105.83 | 108.26 | 105.68 | 107.92 | 598,886 | +1.38(+1.29%) |