Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 100.11 | 100.88 | 98.97 | 99.06 | 4,761,198 | +0.09(+0.09%) |
Oct 30, 2018 | 97.95 | 99.12 | 97.82 | 98.97 | 3,640,943 | +0.86(+0.88%) |
Oct 29, 2018 | 98.15 | 99.64 | 97.10 | 98.11 | 3,927,636 | +0.92(+0.95%) |
Oct 26, 2018 | 97.79 | 98.17 | 95.97 | 97.18 | 4,887,277 | -1.37(-1.39%) |
Oct 25, 2018 | 97.22 | 99.40 | 95.16 | 98.55 | 4,504,571 | +1.43(+1.48%) |
Oct 24, 2018 | 100.68 | 101.53 | 97.00 | 97.12 | 7,377,773 | -3.72(-3.69%) |
Oct 23, 2018 | 101.12 | 101.82 | 99.62 | 100.84 | 4,112,866 | -1.50(-1.46%) |
Oct 22, 2018 | 102.31 | 102.96 | 101.73 | 102.34 | 3,216,601 | +0.10(+0.10%) |
Oct 19, 2018 | 103.11 | 103.55 | 101.08 | 102.24 | 4,624,216 | -1.27(-1.23%) |
Oct 18, 2018 | 104.07 | 104.36 | 102.68 | 103.51 | 3,962,507 | -0.25(-0.25%) |
Oct 17, 2018 | 101.38 | 103.92 | 101.27 | 103.76 | 4,819,111 | +2.34(+2.31%) |
Oct 16, 2018 | 101.25 | 101.60 | 100.42 | 101.42 | 4,589,988 | +0.38(+0.37%) |
Oct 15, 2018 | 100.94 | 102.14 | 100.46 | 101.05 | 4,252,682 | +0.13(+0.13%) |
Oct 12, 2018 | 99.57 | 101.41 | 99.05 | 100.92 | 4,947,159 | +2.35(+2.38%) |
Oct 11, 2018 | 103.31 | 103.52 | 97.36 | 98.57 | 7,910,756 | -4.96(-4.79%) |
Oct 10, 2018 | 105.00 | 105.39 | 103.45 | 103.53 | 6,133,612 | -1.93(-1.83%) |
Oct 09, 2018 | 105.13 | 105.96 | 104.35 | 105.46 | 5,162,705 | -0.01(-0.01%) |
Oct 08, 2018 | 104.91 | 106.52 | 104.84 | 105.47 | 6,568,722 | +0.40(+0.38%) |
Oct 05, 2018 | 104.22 | 105.46 | 104.22 | 105.07 | 9,119,255 | +1.86(+1.80%) |
Oct 04, 2018 | 103.79 | 105.67 | 101.43 | 103.21 | 11,977,158 | +3.99(+4.02%) |
Oct 03, 2018 | 99.08 | 100.13 | 98.87 | 99.22 | 5,579,965 | +0.60(+0.61%) |
Oct 02, 2018 | 98.20 | 98.78 | 97.92 | 98.62 | 4,146,713 | +0.33(+0.33%) |
Oct 01, 2018 | 98.35 | 98.39 | 97.77 | 98.29 | 2,964,268 | +0.26(+0.27%) |
Sep 28, 2018 | 97.53 | 98.42 | 97.10 | 98.02 | 3,078,687 | +0.57(+0.58%) |
Sep 27, 2018 | 97.28 | 97.90 | 97.02 | 97.46 | 2,291,493 | +0.35(+0.36%) |
Sep 26, 2018 | 96.88 | 98.08 | 96.83 | 97.11 | 4,058,418 | +0.56(+0.58%) |
Sep 25, 2018 | 96.84 | 97.52 | 96.41 | 96.55 | 4,133,388 | +0.10(+0.10%) |
Sep 24, 2018 | 96.78 | 97.44 | 96.45 | 96.45 | 3,388,681 | -0.68(-0.70%) |
Sep 21, 2018 | 97.04 | 97.62 | 96.23 | 97.13 | 5,838,810 | +0.24(+0.25%) |
Sep 20, 2018 | 96.57 | 96.93 | 95.20 | 96.89 | 4,118,342 | +0.30(+0.31%) |
Sep 19, 2018 | 97.63 | 97.81 | 96.37 | 96.59 | 3,580,167 | -1.04(-1.07%) |
Sep 18, 2018 | 96.71 | 97.92 | 96.02 | 97.63 | 4,016,324 | +1.07(+1.11%) |
Sep 17, 2018 | 96.47 | 97.52 | 95.96 | 96.56 | 5,443,138 | -0.05(-0.06%) |
Sep 14, 2018 | 97.35 | 97.46 | 96.28 | 96.62 | 3,397,032 | -0.74(-0.76%) |
Sep 13, 2018 | 96.97 | 97.48 | 96.66 | 97.36 | 5,639,441 | +0.56(+0.58%) |
Sep 12, 2018 | 96.65 | 97.28 | 96.38 | 96.80 | 4,297,847 | +0.30(+0.31%) |
Sep 11, 2018 | 97.20 | 97.39 | 96.39 | 96.50 | 3,849,524 | -0.71(-0.73%) |
Sep 10, 2018 | 98.20 | 98.51 | 97.19 | 97.21 | 3,230,305 | -0.56(-0.57%) |
Sep 07, 2018 | 96.05 | 97.96 | 95.73 | 97.77 | 4,185,013 | +1.52(+1.58%) |
Sep 06, 2018 | 96.53 | 96.60 | 94.69 | 96.25 | 3,481,984 | -0.32(-0.33%) |
Sep 05, 2018 | 95.78 | 96.93 | 95.64 | 96.57 | 3,685,447 | +1.00(+1.05%) |
Sep 04, 2018 | 96.20 | 96.55 | 95.35 | 95.57 | 3,401,284 | -0.94(-0.97%) |
Aug 31, 2018 | 96.51 | 96.51 | 96.51 | 0 | +0.16(+0.16%) | |
Aug 30, 2018 | 96.08 | 96.59 | 95.86 | 96.35 | 3,205,952 | +0.14(+0.14%) |
Aug 29, 2018 | 95.37 | 96.45 | 95.26 | 96.22 | 3,228,891 | +0.14(+0.14%) |
Aug 28, 2018 | 95.94 | 96.45 | 95.54 | 96.08 | 2,755,231 | +0.06(+0.07%) |
Aug 27, 2018 | 96.97 | 97.28 | 95.86 | 96.02 | 2,683,906 | -0.60(-0.62%) |
Aug 24, 2018 | 96.44 | 96.86 | 95.49 | 96.62 | 3,382,472 | +0.87(+0.91%) |
Aug 23, 2018 | 95.91 | 96.14 | 95.36 | 95.75 | 2,236,918 | -0.19(-0.20%) |
Aug 22, 2018 | 95.73 | 96.49 | 95.14 | 95.94 | 2,150,420 | -0.04(-0.04%) |
Aug 21, 2018 | 96.85 | 96.95 | 95.66 | 95.98 | 3,038,493 | -0.69(-0.71%) |
Aug 20, 2018 | 96.44 | 97.18 | 96.44 | 96.66 | 3,027,469 | +0.25(+0.26%) |
Aug 17, 2018 | 95.39 | 96.76 | 94.96 | 96.42 | 4,186,546 | +1.09(+1.14%) |
Aug 16, 2018 | 94.32 | 95.86 | 94.32 | 95.33 | 4,846,519 | +0.94(+1.00%) |
Aug 15, 2018 | 93.43 | 94.49 | 93.25 | 94.39 | 3,440,954 | +0.81(+0.87%) |
Aug 14, 2018 | 92.96 | 93.94 | 92.51 | 93.58 | 3,595,008 | +0.51(+0.55%) |
Aug 13, 2018 | 93.07 | 93.28 | 92.77 | 93.06 | 3,100,187 | +0.17(+0.19%) |
Aug 10, 2018 | 92.80 | 93.74 | 92.65 | 92.89 | 3,064,219 | +0.05(+0.06%) |
Aug 09, 2018 | 92.72 | 93.32 | 92.59 | 92.83 | 3,630,684 | -0.07(-0.08%) |
Aug 08, 2018 | 92.53 | 93.27 | 92.14 | 92.91 | 4,294,754 | +0.30(+0.32%) |
Aug 07, 2018 | 92.47 | 94.31 | 92.37 | 92.61 | 5,608,625 | -0.05(-0.06%) |
Aug 06, 2018 | 91.21 | 93.20 | 91.05 | 92.66 | 5,603,964 | +1.29(+1.41%) |
Aug 03, 2018 | 90.10 | 91.47 | 89.83 | 91.37 | 5,032,839 | +1.01(+1.12%) |
Aug 02, 2018 | 88.98 | 91.20 | 88.88 | 90.36 | 4,756,472 | +0.70(+0.78%) |