Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 106.90 | 107.29 | 104.73 | 105.31 | 2,548,716 | -1.01(-0.95%) |
Oct 30, 2018 | 104.27 | 106.37 | 104.00 | 106.32 | 2,558,330 | +2.39(+2.30%) |
Oct 29, 2018 | 102.87 | 106.42 | 102.79 | 103.93 | 2,258,648 | +1.98(+1.94%) |
Oct 26, 2018 | 104.15 | 104.44 | 100.99 | 101.95 | 2,909,279 | -3.03(-2.89%) |
Oct 25, 2018 | 105.77 | 106.20 | 104.92 | 104.99 | 2,792,774 | +0.06(+0.05%) |
Oct 24, 2018 | 104.13 | 107.29 | 103.86 | 104.93 | 3,958,521 | +0.56(+0.53%) |
Oct 23, 2018 | 102.76 | 104.75 | 102.39 | 104.37 | 1,920,557 | +0.35(+0.34%) |
Oct 22, 2018 | 103.95 | 104.72 | 103.63 | 104.02 | 2,171,686 | +0.44(+0.43%) |
Oct 19, 2018 | 103.43 | 104.33 | 103.00 | 103.58 | 2,821,494 | +0.60(+0.58%) |
Oct 18, 2018 | 103.84 | 104.84 | 102.56 | 102.98 | 2,246,410 | -0.80(-0.77%) |
Oct 17, 2018 | 104.66 | 104.86 | 103.06 | 103.79 | 4,527,922 | -1.11(-1.06%) |
Oct 16, 2018 | 101.02 | 105.02 | 100.08 | 104.90 | 4,075,168 | +4.31(+4.29%) |
Oct 15, 2018 | 99.51 | 101.60 | 99.15 | 100.59 | 2,458,757 | +1.54(+1.56%) |
Oct 12, 2018 | 97.64 | 99.42 | 97.36 | 99.05 | 2,357,185 | +2.65(+2.75%) |
Oct 11, 2018 | 100.14 | 101.23 | 96.34 | 96.40 | 2,761,954 | -3.42(-3.43%) |
Oct 10, 2018 | 99.85 | 101.09 | 99.37 | 99.83 | 2,730,405 | +0.45(+0.46%) |
Oct 09, 2018 | 99.90 | 101.30 | 99.22 | 99.37 | 2,733,107 | -0.24(-0.24%) |
Oct 08, 2018 | 97.74 | 99.90 | 97.74 | 99.61 | 1,335,170 | +1.50(+1.53%) |
Oct 05, 2018 | 98.61 | 99.73 | 97.97 | 98.10 | 2,009,747 | -0.39(-0.39%) |
Oct 04, 2018 | 99.20 | 99.41 | 98.06 | 98.49 | 3,102,796 | -0.43(-0.44%) |
Oct 03, 2018 | 100.22 | 100.48 | 97.29 | 98.93 | 4,338,767 | -2.40(-2.37%) |
Oct 02, 2018 | 102.89 | 103.20 | 101.32 | 101.33 | 2,461,075 | -1.93(-1.87%) |
Oct 01, 2018 | 103.30 | 103.71 | 102.62 | 103.26 | 1,868,516 | +0.21(+0.20%) |
Sep 28, 2018 | 102.91 | 103.38 | 102.59 | 103.06 | 2,483,701 | +0.12(+0.12%) |
Sep 27, 2018 | 103.29 | 104.00 | 102.68 | 102.93 | 1,753,973 | -0.33(-0.32%) |
Sep 26, 2018 | 102.55 | 103.69 | 102.20 | 103.26 | 1,800,737 | +1.13(+1.11%) |
Sep 25, 2018 | 102.31 | 102.38 | 100.95 | 102.13 | 1,849,149 | +0.97(+0.96%) |
Sep 24, 2018 | 101.81 | 102.92 | 100.84 | 101.16 | 2,409,108 | -0.92(-0.90%) |
Sep 21, 2018 | 103.89 | 104.54 | 101.88 | 102.08 | 5,614,577 | -1.23(-1.19%) |
Sep 20, 2018 | 103.23 | 103.57 | 102.63 | 103.30 | 1,992,200 | +0.22(+0.21%) |
Sep 19, 2018 | 102.87 | 104.03 | 102.56 | 103.08 | 2,966,248 | +0.17(+0.17%) |
Sep 18, 2018 | 101.36 | 103.51 | 101.13 | 102.91 | 1,977,434 | +1.79(+1.77%) |
Sep 17, 2018 | 102.49 | 102.76 | 101.11 | 101.12 | 2,746,095 | -1.57(-1.53%) |
Sep 14, 2018 | 103.26 | 103.55 | 102.17 | 102.69 | 2,165,204 | -0.58(-0.57%) |
Sep 13, 2018 | 104.43 | 104.72 | 103.06 | 103.27 | 1,985,075 | -1.10(-1.06%) |
Sep 12, 2018 | 104.82 | 105.32 | 104.20 | 104.38 | 2,624,146 | -0.42(-0.41%) |
Sep 11, 2018 | 105.15 | 106.16 | 104.57 | 104.80 | 2,793,915 | -0.28(-0.27%) |
Sep 10, 2018 | 105.03 | 105.66 | 104.46 | 105.08 | 2,378,568 | +0.59(+0.57%) |
Sep 07, 2018 | 104.91 | 105.89 | 104.26 | 104.49 | 2,488,049 | -0.28(-0.27%) |
Sep 06, 2018 | 104.97 | 105.48 | 104.28 | 104.77 | 1,989,202 | +0.06(+0.05%) |
Sep 05, 2018 | 103.70 | 105.00 | 103.15 | 104.72 | 2,861,366 | +1.17(+1.13%) |
Sep 04, 2018 | 101.82 | 103.86 | 101.71 | 103.55 | 2,838,466 | +1.97(+1.94%) |
Aug 31, 2018 | 101.58 | 101.58 | 101.58 | 0 | +1.95(+1.96%) | |
Aug 30, 2018 | 98.37 | 101.83 | 98.01 | 99.62 | 6,049,578 | -0.98(-0.97%) |
Aug 29, 2018 | 100.63 | 101.36 | 99.02 | 100.60 | 3,462,173 | -0.13(-0.13%) |
Aug 28, 2018 | 101.12 | 101.25 | 99.51 | 100.74 | 3,231,405 | -0.33(-0.33%) |
Aug 27, 2018 | 102.75 | 102.82 | 100.92 | 101.07 | 2,118,996 | -0.77(-0.76%) |
Aug 24, 2018 | 101.48 | 102.05 | 100.91 | 101.84 | 1,618,680 | -0.07(-0.06%) |
Aug 23, 2018 | 101.07 | 102.01 | 101.07 | 101.91 | 1,857,185 | +0.76(+0.76%) |
Aug 22, 2018 | 102.39 | 102.81 | 100.82 | 101.14 | 2,736,278 | -0.31(-0.31%) |
Aug 21, 2018 | 101.44 | 101.99 | 100.92 | 101.45 | 1,817,835 | +0.07(+0.07%) |
Aug 20, 2018 | 100.65 | 101.98 | 100.60 | 101.39 | 1,884,634 | +1.08(+1.08%) |
Aug 17, 2018 | 99.27 | 100.52 | 98.90 | 100.30 | 1,661,209 | +1.41(+1.43%) |
Aug 16, 2018 | 99.93 | 99.94 | 98.37 | 98.89 | 2,665,409 | +0.71(+0.72%) |
Aug 15, 2018 | 98.33 | 98.48 | 97.37 | 98.18 | 1,663,445 | -0.91(-0.92%) |
Aug 14, 2018 | 97.01 | 99.27 | 96.79 | 99.10 | 1,842,586 | +2.48(+2.57%) |
Aug 13, 2018 | 96.95 | 97.95 | 96.46 | 96.62 | 1,248,124 | +0.13(+0.14%) |
Aug 10, 2018 | 96.44 | 97.40 | 96.09 | 96.48 | 1,027,080 | -0.61(-0.63%) |
Aug 09, 2018 | 96.16 | 97.29 | 95.41 | 97.10 | 1,640,614 | +1.13(+1.18%) |
Aug 08, 2018 | 95.02 | 96.13 | 94.88 | 95.97 | 1,576,968 | +0.81(+0.85%) |
Aug 07, 2018 | 93.73 | 95.43 | 93.30 | 95.15 | 1,679,044 | +2.12(+2.28%) |
Aug 06, 2018 | 92.57 | 93.34 | 92.29 | 93.03 | 974,906 | +0.41(+0.45%) |
Aug 03, 2018 | 92.80 | 93.49 | 92.15 | 92.62 | 1,295,622 | -0.05(-0.05%) |
Aug 02, 2018 | 91.22 | 92.80 | 91.20 | 92.67 | 1,313,116 | +1.54(+1.69%) |