Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 84.51 | 89.06 | 83.99 | 88.17 | 1,688,544 | +7.43(+9.20%) |
Oct 30, 2018 | 77.47 | 81.12 | 76.57 | 80.74 | 838,802 | +3.39(+4.38%) |
Oct 29, 2018 | 81.57 | 82.49 | 76.11 | 77.35 | 754,283 | -2.43(-3.05%) |
Oct 26, 2018 | 80.10 | 82.99 | 76.79 | 79.78 | 918,100 | -1.96(-2.40%) |
Oct 25, 2018 | 81.40 | 82.20 | 76.50 | 81.74 | 1,940,592 | +1.25(+1.55%) |
Oct 24, 2018 | 84.00 | 85.83 | 77.75 | 80.49 | 5,732,100 | -11.33(-12.34%) |
Oct 23, 2018 | 88.91 | 94.40 | 87.75 | 91.82 | 2,050,741 | +1.06(+1.17%) |
Oct 22, 2018 | 89.52 | 91.25 | 88.40 | 90.76 | 805,794 | +1.65(+1.85%) |
Oct 19, 2018 | 91.30 | 92.90 | 88.15 | 89.11 | 1,063,200 | -1.65(-1.82%) |
Oct 18, 2018 | 92.38 | 93.19 | 89.31 | 90.76 | 363,292 | -2.34(-2.51%) |
Oct 17, 2018 | 94.50 | 94.51 | 91.56 | 93.10 | 481,429 | -1.60(-1.69%) |
Oct 16, 2018 | 91.73 | 95.10 | 90.46 | 94.70 | 765,657 | +3.85(+4.24%) |
Oct 15, 2018 | 91.04 | 92.54 | 89.34 | 90.85 | 459,481 | +0.24(+0.26%) |
Oct 12, 2018 | 90.44 | 92.12 | 88.05 | 90.61 | 761,900 | +3.34(+3.83%) |
Oct 11, 2018 | 87.77 | 91.60 | 86.78 | 87.27 | 822,729 | -1.54(-1.73%) |
Oct 10, 2018 | 95.00 | 95.00 | 87.83 | 88.81 | 891,197 | -6.18(-6.51%) |
Oct 09, 2018 | 96.12 | 97.99 | 94.80 | 94.99 | 623,026 | -2.01(-2.07%) |
Oct 08, 2018 | 102.50 | 104.00 | 95.01 | 97.00 | 1,579,277 | -9.06(-8.54%) |
Oct 05, 2018 | 105.47 | 108.33 | 104.28 | 106.06 | 685,400 | +0.92(+0.88%) |
Oct 04, 2018 | 107.13 | 107.47 | 102.72 | 105.14 | 557,620 | -2.51(-2.33%) |
Oct 03, 2018 | 106.95 | 109.40 | 106.16 | 107.65 | 346,761 | +1.55(+1.46%) |
Oct 02, 2018 | 111.04 | 111.54 | 104.75 | 106.10 | 519,088 | -4.82(-4.35%) |
Oct 01, 2018 | 111.33 | 114.22 | 110.54 | 110.92 | 652,449 | +1.00(+0.91%) |
Sep 28, 2018 | 108.33 | 110.48 | 108.12 | 109.92 | 418,800 | +1.20(+1.10%) |
Sep 27, 2018 | 108.16 | 111.66 | 107.69 | 108.72 | 406,355 | +0.71(+0.66%) |
Sep 26, 2018 | 107.93 | 108.76 | 107.05 | 108.01 | 436,373 | +0.95(+0.89%) |
Sep 25, 2018 | 104.56 | 108.31 | 104.53 | 107.06 | 682,062 | +2.94(+2.82%) |
Sep 24, 2018 | 103.43 | 105.40 | 102.03 | 104.12 | 713,614 | +0.01(+0.01%) |
Sep 21, 2018 | 106.49 | 109.20 | 103.83 | 104.11 | 1,877,800 | -2.18(-2.05%) |
Sep 20, 2018 | 113.14 | 113.52 | 106.00 | 106.29 | 1,004,539 | -6.85(-6.05%) |
Sep 19, 2018 | 114.68 | 114.68 | 112.20 | 113.14 | 724,734 | -1.12(-0.98%) |
Sep 18, 2018 | 111.77 | 114.56 | 110.60 | 114.26 | 776,692 | +3.12(+2.81%) |
Sep 17, 2018 | 108.88 | 112.90 | 106.60 | 111.14 | 1,152,242 | +2.42(+2.23%) |
Sep 14, 2018 | 106.99 | 109.40 | 106.00 | 108.72 | 427,500 | +1.97(+1.85%) |
Sep 13, 2018 | 109.06 | 109.89 | 105.65 | 106.75 | 459,692 | -1.45(-1.34%) |
Sep 12, 2018 | 107.80 | 109.89 | 107.05 | 108.20 | 608,635 | +0.22(+0.20%) |
Sep 11, 2018 | 104.33 | 108.53 | 103.18 | 107.98 | 784,516 | +2.85(+2.71%) |
Sep 10, 2018 | 104.63 | 106.23 | 101.00 | 105.13 | 783,495 | +1.74(+1.68%) |
Sep 07, 2018 | 101.86 | 105.54 | 99.73 | 103.39 | 1,110,400 | -1.18(-1.13%) |
Sep 06, 2018 | 115.00 | 115.00 | 104.05 | 104.57 | 1,516,029 | -10.43(-9.07%) |
Sep 05, 2018 | 113.22 | 116.52 | 110.46 | 115.00 | 1,011,921 | +0.84(+0.74%) |
Sep 04, 2018 | 111.10 | 114.62 | 109.28 | 114.16 | 947,859 | +0.66(+0.58%) |
Aug 31, 2018 | 113.50 | 113.50 | 113.50 | 0 | -2.81(-2.42%) | |
Aug 30, 2018 | 115.07 | 116.85 | 112.30 | 116.31 | 834,282 | +0.38(+0.33%) |
Aug 29, 2018 | 116.46 | 116.68 | 111.78 | 115.93 | 1,307,228 | -1.78(-1.51%) |
Aug 28, 2018 | 113.07 | 118.75 | 112.58 | 117.71 | 1,682,604 | +5.44(+4.85%) |
Aug 27, 2018 | 108.90 | 113.03 | 108.22 | 112.27 | 1,221,284 | +4.20(+3.89%) |
Aug 24, 2018 | 106.24 | 108.16 | 104.44 | 108.07 | 711,300 | +2.47(+2.34%) |
Aug 23, 2018 | 105.51 | 107.92 | 103.98 | 105.60 | 1,133,486 | -0.21(-0.20%) |
Aug 22, 2018 | 100.95 | 106.05 | 100.03 | 105.81 | 1,240,677 | +3.90(+3.83%) |
Aug 21, 2018 | 96.77 | 103.17 | 96.12 | 101.91 | 1,339,673 | +4.61(+4.74%) |
Aug 20, 2018 | 94.75 | 98.07 | 93.24 | 97.30 | 1,301,779 | +2.53(+2.67%) |
Aug 17, 2018 | 89.46 | 95.07 | 88.43 | 94.77 | 837,000 | +4.92(+5.48%) |
Aug 16, 2018 | 89.51 | 90.42 | 88.61 | 89.85 | 686,191 | +0.57(+0.64%) |
Aug 15, 2018 | 86.87 | 89.37 | 85.66 | 89.28 | 543,435 | +1.50(+1.71%) |
Aug 14, 2018 | 86.55 | 88.55 | 85.72 | 87.78 | 420,354 | +1.74(+2.02%) |
Aug 13, 2018 | 86.20 | 87.74 | 85.36 | 86.04 | 429,094 | -0.46(-0.53%) |
Aug 10, 2018 | 85.96 | 86.72 | 84.55 | 86.50 | 409,900 | -0.33(-0.38%) |
Aug 09, 2018 | 87.15 | 88.49 | 86.29 | 86.83 | 579,651 | +0.33(+0.38%) |
Aug 08, 2018 | 84.18 | 87.03 | 84.17 | 86.50 | 763,361 | +2.40(+2.85%) |
Aug 07, 2018 | 84.69 | 86.04 | 83.75 | 84.10 | 774,326 | -0.08(-0.10%) |
Aug 06, 2018 | 81.55 | 84.36 | 81.55 | 84.18 | 649,914 | +2.44(+2.99%) |
Aug 03, 2018 | 81.90 | 83.47 | 80.82 | 81.74 | 649,400 | -0.28(-0.34%) |
Aug 02, 2018 | 78.79 | 82.28 | 78.21 | 82.02 | 763,590 | +3.04(+3.85%) |