Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 88.70 | 89.33 | 87.23 | 87.30 | 4,418,820 | -0.43(-0.50%) |
Oct 30, 2018 | 86.51 | 88.13 | 85.80 | 87.73 | 3,719,466 | +1.59(+1.85%) |
Oct 29, 2018 | 87.32 | 88.03 | 85.08 | 86.14 | 4,094,569 | -0.15(-0.17%) |
Oct 26, 2018 | 87.27 | 87.79 | 85.58 | 86.29 | 4,839,023 | -2.06(-2.33%) |
Oct 25, 2018 | 87.72 | 89.51 | 86.54 | 88.35 | 5,211,048 | -0.09(-0.10%) |
Oct 24, 2018 | 91.01 | 91.89 | 88.05 | 88.44 | 7,028,819 | -5.17(-5.52%) |
Oct 23, 2018 | 93.64 | 94.79 | 92.55 | 93.61 | 3,807,658 | -1.15(-1.21%) |
Oct 22, 2018 | 95.21 | 95.33 | 94.01 | 94.76 | 2,878,943 | -0.70(-0.73%) |
Oct 19, 2018 | 94.01 | 95.69 | 93.41 | 95.45 | 3,002,193 | +1.44(+1.53%) |
Oct 18, 2018 | 96.35 | 96.48 | 93.56 | 94.01 | 2,770,330 | -2.69(-2.78%) |
Oct 17, 2018 | 96.14 | 96.73 | 94.99 | 96.70 | 2,568,160 | +0.43(+0.45%) |
Oct 16, 2018 | 95.46 | 96.44 | 94.85 | 96.26 | 3,272,090 | +1.40(+1.48%) |
Oct 15, 2018 | 94.53 | 95.57 | 94.44 | 94.86 | 3,231,979 | +0.11(+0.11%) |
Oct 12, 2018 | 94.68 | 95.52 | 93.16 | 94.76 | 3,652,668 | +1.54(+1.65%) |
Oct 11, 2018 | 96.14 | 96.53 | 92.73 | 93.22 | 6,394,572 | -2.37(-2.48%) |
Oct 10, 2018 | 96.15 | 96.89 | 95.31 | 95.58 | 5,698,282 | -1.04(-1.08%) |
Oct 09, 2018 | 96.90 | 97.26 | 96.22 | 96.62 | 5,678,123 | -0.70(-0.72%) |
Oct 08, 2018 | 95.96 | 97.69 | 95.84 | 97.33 | 3,498,989 | +1.26(+1.31%) |
Oct 05, 2018 | 96.25 | 96.80 | 95.25 | 96.07 | 2,488,647 | -0.06(-0.06%) |
Oct 04, 2018 | 96.26 | 96.97 | 95.30 | 96.12 | 2,196,443 | -0.39(-0.40%) |
Oct 03, 2018 | 96.28 | 97.13 | 96.21 | 96.51 | 2,199,014 | +0.65(+0.68%) |
Oct 02, 2018 | 96.26 | 96.32 | 95.57 | 95.86 | 1,630,535 | -0.39(-0.40%) |
Oct 01, 2018 | 97.14 | 97.39 | 96.03 | 96.25 | 2,222,451 | +0.58(+0.61%) |
Sep 28, 2018 | 95.43 | 95.76 | 94.83 | 95.67 | 3,224,551 | +0.02(+0.02%) |
Sep 27, 2018 | 95.46 | 96.15 | 95.21 | 95.65 | 1,940,194 | +0.02(+0.03%) |
Sep 26, 2018 | 95.26 | 96.16 | 95.26 | 95.62 | 2,710,002 | +0.36(+0.38%) |
Sep 25, 2018 | 96.39 | 96.48 | 95.03 | 95.26 | 2,573,444 | -0.88(-0.91%) |
Sep 24, 2018 | 96.94 | 97.25 | 95.92 | 96.14 | 2,305,842 | -0.95(-0.98%) |
Sep 21, 2018 | 97.84 | 98.37 | 97.04 | 97.09 | 5,306,926 | -0.52(-0.53%) |
Sep 20, 2018 | 97.45 | 98.00 | 97.14 | 97.61 | 2,325,453 | +0.71(+0.74%) |
Sep 19, 2018 | 96.94 | 97.34 | 96.58 | 96.89 | 2,373,452 | +0.01(+0.01%) |
Sep 18, 2018 | 97.26 | 98.07 | 96.16 | 96.89 | 3,479,761 | -0.70(-0.71%) |
Sep 17, 2018 | 98.80 | 99.16 | 97.21 | 97.58 | 3,594,263 | -1.07(-1.08%) |
Sep 14, 2018 | 98.57 | 99.03 | 97.52 | 98.65 | 4,552,716 | +0.57(+0.58%) |
Sep 13, 2018 | 100.86 | 102.38 | 97.55 | 98.08 | 6,123,913 | -2.95(-2.92%) |
Sep 12, 2018 | 100.71 | 101.57 | 100.46 | 101.03 | 3,958,155 | +0.19(+0.19%) |
Sep 11, 2018 | 101.48 | 101.85 | 100.66 | 100.84 | 2,758,655 | -1.04(-1.02%) |
Sep 10, 2018 | 101.35 | 102.50 | 101.16 | 101.88 | 2,999,792 | +1.11(+1.10%) |
Sep 07, 2018 | 101.11 | 101.92 | 100.11 | 100.78 | 3,087,621 | -0.58(-0.57%) |
Sep 06, 2018 | 102.06 | 102.29 | 101.16 | 101.36 | 2,785,045 | -0.79(-0.77%) |
Sep 05, 2018 | 101.61 | 102.42 | 101.19 | 102.15 | 2,890,253 | +0.26(+0.26%) |
Sep 04, 2018 | 101.43 | 101.93 | 100.87 | 101.88 | 2,925,178 | +1.20(+1.19%) |
Aug 31, 2018 | 100.69 | 100.69 | 100.69 | 0 | +0.03(+0.02%) | |
Aug 30, 2018 | 101.00 | 101.29 | 100.32 | 100.66 | 1,603,121 | -0.51(-0.50%) |
Aug 29, 2018 | 100.75 | 101.20 | 100.30 | 101.17 | 1,864,811 | +0.59(+0.59%) |
Aug 28, 2018 | 101.66 | 101.97 | 100.46 | 100.58 | 2,595,039 | -0.90(-0.89%) |
Aug 27, 2018 | 100.70 | 101.66 | 100.66 | 101.48 | 3,223,158 | +0.91(+0.90%) |
Aug 24, 2018 | 100.05 | 100.75 | 99.83 | 100.57 | 2,403,707 | +0.84(+0.85%) |
Aug 23, 2018 | 99.84 | 100.16 | 99.26 | 99.73 | 1,542,145 | -0.13(-0.13%) |
Aug 22, 2018 | 100.80 | 100.80 | 99.72 | 99.86 | 2,773,038 | -0.93(-0.93%) |
Aug 21, 2018 | 100.38 | 100.97 | 100.14 | 100.80 | 3,166,854 | +0.38(+0.38%) |
Aug 20, 2018 | 99.80 | 100.74 | 99.72 | 100.42 | 2,773,444 | +0.62(+0.62%) |
Aug 17, 2018 | 98.70 | 99.87 | 98.31 | 99.80 | 2,910,053 | +1.31(+1.33%) |
Aug 16, 2018 | 97.98 | 98.89 | 97.50 | 98.49 | 2,615,286 | +0.86(+0.88%) |
Aug 15, 2018 | 96.35 | 97.98 | 95.85 | 97.63 | 3,220,514 | +0.87(+0.90%) |
Aug 14, 2018 | 96.17 | 97.71 | 96.17 | 96.76 | 2,354,510 | +0.67(+0.69%) |
Aug 13, 2018 | 96.95 | 97.17 | 95.74 | 96.09 | 2,876,225 | -0.90(-0.93%) |
Aug 10, 2018 | 98.01 | 98.23 | 96.78 | 97.00 | 2,878,963 | -1.30(-1.32%) |
Aug 09, 2018 | 97.78 | 99.09 | 97.69 | 98.30 | 2,520,968 | +0.24(+0.24%) |
Aug 08, 2018 | 97.60 | 98.23 | 97.43 | 98.06 | 1,971,195 | +0.46(+0.48%) |
Aug 07, 2018 | 97.20 | 97.70 | 96.48 | 97.60 | 2,406,906 | +0.38(+0.39%) |
Aug 06, 2018 | 96.65 | 97.53 | 96.65 | 97.22 | 1,972,030 | +0.32(+0.33%) |
Aug 03, 2018 | 96.47 | 97.05 | 96.13 | 96.90 | 2,352,184 | +0.45(+0.46%) |
Aug 02, 2018 | 96.78 | 96.94 | 95.99 | 96.45 | 2,033,252 | -0.62(-0.64%) |