Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 89.83 | 92.78 | 89.83 | 91.35 | 1,888,192 | +3.20(+3.63%) |
Oct 30, 2018 | 83.35 | 88.23 | 82.79 | 88.15 | 2,071,672 | +4.47(+5.34%) |
Oct 29, 2018 | 85.70 | 86.69 | 82.38 | 83.68 | 2,407,188 | +0.27(+0.32%) |
Oct 26, 2018 | 84.44 | 86.77 | 82.61 | 83.41 | 1,617,900 | -3.94(-4.51%) |
Oct 25, 2018 | 86.27 | 88.37 | 85.10 | 87.35 | 1,006,912 | +2.29(+2.69%) |
Oct 24, 2018 | 89.45 | 90.99 | 85.05 | 85.06 | 1,964,066 | -4.15(-4.65%) |
Oct 23, 2018 | 88.69 | 89.97 | 87.31 | 89.21 | 1,781,480 | -2.41(-2.63%) |
Oct 22, 2018 | 91.63 | 92.32 | 89.80 | 91.62 | 1,427,416 | -0.01(-0.01%) |
Oct 19, 2018 | 94.53 | 95.38 | 91.10 | 91.63 | 1,662,000 | -1.87(-2.00%) |
Oct 18, 2018 | 95.54 | 96.39 | 91.48 | 93.50 | 1,679,899 | -2.04(-2.14%) |
Oct 17, 2018 | 95.76 | 96.11 | 94.19 | 95.54 | 1,226,122 | +0.24(+0.25%) |
Oct 16, 2018 | 92.07 | 95.56 | 91.67 | 95.30 | 1,280,914 | +4.97(+5.50%) |
Oct 15, 2018 | 91.22 | 91.52 | 88.67 | 90.33 | 967,855 | -1.23(-1.34%) |
Oct 12, 2018 | 93.37 | 93.37 | 89.84 | 91.56 | 1,219,700 | +2.36(+2.65%) |
Oct 11, 2018 | 88.98 | 92.34 | 88.13 | 89.20 | 1,245,829 | -0.19(-0.21%) |
Oct 10, 2018 | 93.50 | 93.83 | 89.28 | 89.39 | 1,782,858 | -4.92(-5.22%) |
Oct 09, 2018 | 94.47 | 97.88 | 94.03 | 94.31 | 1,529,462 | -0.76(-0.80%) |
Oct 08, 2018 | 97.17 | 98.15 | 93.55 | 95.07 | 1,820,380 | -2.97(-3.03%) |
Oct 05, 2018 | 99.65 | 102.01 | 95.73 | 98.04 | 2,802,800 | -0.10(-0.10%) |
Oct 04, 2018 | 104.09 | 104.61 | 96.95 | 98.14 | 2,494,371 | -6.26(-6.00%) |
Oct 03, 2018 | 103.13 | 104.71 | 100.75 | 104.40 | 1,136,459 | +1.20(+1.16%) |
Oct 02, 2018 | 105.35 | 106.09 | 103.10 | 103.20 | 1,315,634 | -2.00(-1.90%) |
Oct 01, 2018 | 107.49 | 108.55 | 105.18 | 105.20 | 1,797,037 | -3.67(-3.37%) |
Sep 28, 2018 | 106.50 | 109.05 | 106.50 | 108.87 | 1,562,700 | +2.19(+2.05%) |
Sep 27, 2018 | 104.68 | 106.85 | 104.68 | 106.68 | 1,201,550 | +2.22(+2.13%) |
Sep 26, 2018 | 104.71 | 105.05 | 103.23 | 104.46 | 1,042,654 | +0.11(+0.11%) |
Sep 25, 2018 | 103.82 | 104.93 | 102.62 | 104.35 | 1,642,455 | -0.79(-0.75%) |
Sep 24, 2018 | 103.67 | 105.41 | 102.29 | 105.14 | 1,759,129 | +1.23(+1.18%) |
Sep 21, 2018 | 103.05 | 104.52 | 102.75 | 103.91 | 1,699,900 | +0.84(+0.81%) |
Sep 20, 2018 | 103.57 | 105.04 | 101.89 | 103.07 | 1,668,982 | -0.11(-0.11%) |
Sep 19, 2018 | 104.85 | 105.18 | 102.05 | 103.18 | 1,368,966 | -2.02(-1.92%) |
Sep 18, 2018 | 104.33 | 106.95 | 104.11 | 105.20 | 789,885 | +0.72(+0.69%) |
Sep 17, 2018 | 107.11 | 107.77 | 104.19 | 104.48 | 1,106,909 | -2.44(-2.28%) |
Sep 14, 2018 | 106.44 | 107.57 | 105.83 | 106.92 | 1,171,600 | +1.61(+1.53%) |
Sep 13, 2018 | 105.00 | 107.44 | 104.81 | 105.31 | 931,211 | +0.70(+0.67%) |
Sep 12, 2018 | 103.49 | 104.70 | 101.24 | 104.61 | 859,499 | +1.15(+1.11%) |
Sep 11, 2018 | 102.70 | 104.38 | 102.07 | 103.46 | 954,154 | +1.00(+0.98%) |
Sep 10, 2018 | 103.39 | 103.39 | 101.27 | 102.46 | 903,322 | +0.39(+0.38%) |
Sep 07, 2018 | 100.47 | 103.61 | 100.30 | 102.07 | 1,086,500 | +0.36(+0.35%) |
Sep 06, 2018 | 101.43 | 102.06 | 100.06 | 101.71 | 1,163,961 | +0.71(+0.70%) |
Sep 05, 2018 | 103.52 | 103.68 | 98.32 | 101.00 | 2,205,128 | -3.25(-3.12%) |
Sep 04, 2018 | 104.21 | 105.04 | 103.59 | 104.25 | 1,201,634 | -0.11(-0.11%) |
Aug 31, 2018 | 104.36 | 104.36 | 104.36 | 0 | +0.96(+0.93%) | |
Aug 30, 2018 | 103.21 | 104.32 | 102.59 | 103.40 | 1,146,773 | -0.22(-0.21%) |
Aug 29, 2018 | 103.00 | 104.54 | 102.95 | 103.62 | 1,235,905 | +0.90(+0.88%) |
Aug 28, 2018 | 102.50 | 103.56 | 100.68 | 102.72 | 1,677,011 | +0.64(+0.63%) |
Aug 27, 2018 | 101.48 | 103.49 | 100.71 | 102.08 | 2,144,855 | +1.44(+1.43%) |
Aug 24, 2018 | 91.15 | 101.10 | 91.15 | 100.64 | 4,414,400 | +11.12(+12.42%) |
Aug 23, 2018 | 89.02 | 90.73 | 88.53 | 89.52 | 2,066,441 | +0.53(+0.60%) |
Aug 22, 2018 | 86.93 | 89.19 | 86.70 | 88.99 | 1,019,529 | +1.90(+2.18%) |
Aug 21, 2018 | 85.69 | 87.76 | 85.69 | 87.09 | 1,195,290 | +1.52(+1.78%) |
Aug 20, 2018 | 85.35 | 86.52 | 84.44 | 85.57 | 1,083,624 | +0.85(+1.00%) |
Aug 17, 2018 | 84.71 | 85.33 | 83.48 | 84.72 | 895,000 | +0.01(+0.01%) |
Aug 16, 2018 | 83.83 | 85.04 | 83.02 | 84.71 | 982,549 | +1.95(+2.36%) |
Aug 15, 2018 | 84.38 | 85.34 | 82.58 | 82.76 | 850,464 | -2.22(-2.61%) |
Aug 14, 2018 | 83.86 | 85.05 | 82.34 | 84.98 | 645,160 | +1.28(+1.53%) |
Aug 13, 2018 | 83.57 | 85.97 | 83.57 | 83.70 | 1,064,508 | +0.19(+0.23%) |
Aug 10, 2018 | 82.57 | 84.50 | 81.68 | 83.51 | 448,100 | +0.48(+0.58%) |
Aug 09, 2018 | 81.80 | 84.07 | 81.70 | 83.03 | 548,247 | +1.03(+1.26%) |
Aug 08, 2018 | 81.88 | 82.37 | 80.83 | 82.00 | 638,206 | +0.69(+0.85%) |
Aug 07, 2018 | 81.16 | 81.96 | 80.60 | 81.31 | 416,903 | +0.40(+0.49%) |
Aug 06, 2018 | 79.02 | 80.93 | 78.40 | 80.91 | 506,739 | +1.33(+1.67%) |
Aug 03, 2018 | 80.32 | 80.39 | 78.44 | 79.58 | 1,071,900 | -0.92(-1.14%) |
Aug 02, 2018 | 78.09 | 80.62 | 77.80 | 80.50 | 705,601 | +2.00(+2.55%) |