Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 97.00 | 97.00 | 95.04 | 96.06 | 7,545,217 | -1.19(-1.22%) |
Oct 30, 2018 | 97.23 | 97.64 | 96.24 | 97.24 | 5,732,954 | +0.75(+0.78%) |
Oct 29, 2018 | 95.12 | 96.85 | 95.00 | 96.49 | 6,675,563 | +2.09(+2.21%) |
Oct 26, 2018 | 95.41 | 95.78 | 93.76 | 94.41 | 6,870,725 | -2.05(-2.13%) |
Oct 25, 2018 | 96.55 | 96.82 | 95.24 | 96.46 | 7,781,696 | -0.09(-0.10%) |
Oct 24, 2018 | 94.19 | 97.58 | 93.98 | 96.55 | 9,619,768 | +2.42(+2.57%) |
Oct 23, 2018 | 93.11 | 94.47 | 92.59 | 94.13 | 5,246,169 | +0.62(+0.67%) |
Oct 22, 2018 | 94.10 | 94.78 | 93.37 | 93.51 | 6,408,614 | -0.76(-0.81%) |
Oct 19, 2018 | 92.82 | 94.53 | 92.73 | 94.27 | 5,977,240 | +2.02(+2.19%) |
Oct 18, 2018 | 92.72 | 93.47 | 91.93 | 92.25 | 4,789,409 | -0.32(-0.35%) |
Oct 17, 2018 | 91.64 | 92.98 | 91.62 | 92.58 | 5,259,897 | +0.79(+0.86%) |
Oct 16, 2018 | 90.87 | 92.05 | 90.47 | 91.79 | 4,751,786 | +1.50(+1.67%) |
Oct 15, 2018 | 89.92 | 91.16 | 89.89 | 90.29 | 4,452,440 | +0.30(+0.33%) |
Oct 12, 2018 | 90.00 | 90.40 | 89.35 | 89.99 | 5,315,052 | +0.19(+0.21%) |
Oct 11, 2018 | 92.49 | 92.72 | 89.66 | 89.80 | 6,731,687 | -1.95(-2.12%) |
Oct 10, 2018 | 91.96 | 93.47 | 91.63 | 91.75 | 6,781,116 | -0.67(-0.72%) |
Oct 09, 2018 | 92.89 | 93.12 | 91.90 | 92.41 | 4,803,293 | -0.06(-0.06%) |
Oct 08, 2018 | 90.91 | 92.60 | 90.87 | 92.47 | 4,672,367 | +1.45(+1.60%) |
Oct 05, 2018 | 90.82 | 91.47 | 90.59 | 91.02 | 4,022,264 | -0.10(-0.11%) |
Oct 04, 2018 | 91.33 | 91.80 | 90.43 | 91.12 | 5,766,705 | -0.78(-0.85%) |
Oct 03, 2018 | 93.35 | 93.77 | 91.60 | 91.90 | 7,145,175 | -1.03(-1.10%) |
Oct 02, 2018 | 94.41 | 94.97 | 92.06 | 92.93 | 7,840,526 | -1.70(-1.80%) |
Oct 01, 2018 | 95.86 | 96.14 | 94.59 | 94.63 | 5,915,209 | -0.93(-0.97%) |
Sep 28, 2018 | 95.34 | 95.77 | 94.80 | 95.56 | 6,955,546 | +0.64(+0.68%) |
Sep 27, 2018 | 95.24 | 96.07 | 94.80 | 94.92 | 4,494,299 | -0.38(-0.40%) |
Sep 26, 2018 | 95.96 | 96.47 | 95.14 | 95.30 | 4,742,389 | -0.40(-0.42%) |
Sep 25, 2018 | 96.28 | 96.37 | 95.53 | 95.71 | 4,140,026 | -0.26(-0.27%) |
Sep 24, 2018 | 97.53 | 98.06 | 95.90 | 95.96 | 3,963,160 | -2.26(-2.30%) |
Sep 21, 2018 | 98.52 | 98.74 | 98.15 | 98.22 | 8,177,318 | -0.27(-0.27%) |
Sep 20, 2018 | 97.64 | 98.73 | 97.53 | 98.48 | 3,949,568 | +1.24(+1.27%) |
Sep 19, 2018 | 97.40 | 97.65 | 96.98 | 97.24 | 3,328,335 | -0.18(-0.18%) |
Sep 18, 2018 | 98.70 | 98.70 | 97.18 | 97.42 | 4,774,887 | -1.21(-1.23%) |
Sep 17, 2018 | 97.95 | 98.68 | 97.63 | 98.64 | 3,618,002 | +0.71(+0.72%) |
Sep 14, 2018 | 98.20 | 98.20 | 97.20 | 97.93 | 3,156,857 | -0.36(-0.37%) |
Sep 13, 2018 | 97.86 | 98.30 | 97.18 | 98.29 | 4,428,108 | +0.97(+1.00%) |
Sep 12, 2018 | 96.85 | 97.64 | 96.62 | 97.31 | 4,271,881 | +0.44(+0.46%) |
Sep 11, 2018 | 95.60 | 97.23 | 95.60 | 96.87 | 3,284,326 | -0.21(-0.21%) |
Sep 10, 2018 | 96.52 | 97.43 | 96.33 | 97.07 | 3,848,791 | +0.71(+0.74%) |
Sep 07, 2018 | 96.46 | 97.01 | 95.31 | 96.36 | 4,485,562 | -0.65(-0.67%) |
Sep 06, 2018 | 95.73 | 97.04 | 95.25 | 97.01 | 5,625,391 | +1.12(+1.17%) |
Sep 05, 2018 | 93.89 | 95.94 | 93.84 | 95.90 | 5,180,994 | +1.80(+1.91%) |
Sep 04, 2018 | 94.79 | 95.02 | 93.63 | 94.10 | 5,398,315 | -0.86(-0.90%) |
Aug 31, 2018 | 94.95 | 94.95 | 94.95 | 0 | +0.04(+0.04%) | |
Aug 30, 2018 | 94.84 | 95.14 | 94.56 | 94.91 | 2,499,691 | -0.08(-0.08%) |
Aug 29, 2018 | 94.35 | 95.05 | 94.28 | 94.99 | 2,834,838 | +0.75(+0.79%) |
Aug 28, 2018 | 95.13 | 95.32 | 94.01 | 94.24 | 6,168,684 | -1.05(-1.10%) |
Aug 27, 2018 | 95.44 | 95.60 | 94.80 | 95.29 | 3,722,532 | +0.22(+0.23%) |
Aug 24, 2018 | 94.84 | 95.40 | 94.78 | 95.07 | 4,338,271 | +0.19(+0.20%) |
Aug 23, 2018 | 95.09 | 95.14 | 94.53 | 94.89 | 5,319,003 | -0.26(-0.28%) |
Aug 22, 2018 | 96.39 | 96.49 | 94.91 | 95.15 | 4,554,505 | -1.25(-1.30%) |
Aug 21, 2018 | 97.70 | 97.70 | 96.34 | 96.40 | 5,504,659 | -0.95(-0.98%) |
Aug 20, 2018 | 97.48 | 98.21 | 97.15 | 97.35 | 4,336,292 | -0.10(-0.10%) |
Aug 17, 2018 | 96.64 | 97.57 | 96.64 | 97.46 | 4,000,901 | +0.60(+0.62%) |
Aug 16, 2018 | 96.42 | 97.26 | 96.11 | 96.85 | 5,313,745 | +0.68(+0.71%) |
Aug 15, 2018 | 95.59 | 96.42 | 95.16 | 96.18 | 7,683,161 | +0.30(+0.31%) |
Aug 14, 2018 | 95.54 | 96.21 | 95.04 | 95.88 | 4,525,874 | +0.07(+0.07%) |
Aug 13, 2018 | 95.63 | 95.91 | 94.95 | 95.81 | 3,739,465 | +0.13(+0.13%) |
Aug 10, 2018 | 96.29 | 96.62 | 95.43 | 95.68 | 4,378,496 | -0.70(-0.73%) |
Aug 09, 2018 | 96.74 | 96.74 | 96.12 | 96.39 | 4,854,328 | +0.18(+0.19%) |
Aug 08, 2018 | 97.08 | 97.36 | 96.19 | 96.21 | 6,102,115 | -0.62(-0.64%) |
Aug 07, 2018 | 98.72 | 98.72 | 96.24 | 96.83 | 8,162,169 | -2.68(-2.69%) |
Aug 06, 2018 | 99.40 | 100.41 | 99.10 | 99.51 | 7,909,276 | +0.92(+0.93%) |
Aug 03, 2018 | 97.29 | 98.93 | 96.96 | 98.59 | 4,641,078 | +1.36(+1.40%) |
Aug 02, 2018 | 96.30 | 97.43 | 95.87 | 97.23 | 4,915,621 | +0.92(+0.95%) |