Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 91.26 | 93.29 | 91.02 | 92.05 | 24,704,310 | +1.96(+2.17%) |
Oct 30, 2018 | 89.26 | 90.33 | 88.54 | 90.10 | 21,338,610 | +1.56(+1.76%) |
Oct 29, 2018 | 88.20 | 90.04 | 87.56 | 88.53 | 21,844,208 | +1.21(+1.38%) |
Oct 26, 2018 | 87.82 | 88.29 | 86.74 | 87.33 | 22,708,896 | -1.22(-1.37%) |
Oct 25, 2018 | 87.97 | 89.42 | 87.58 | 88.54 | 20,682,518 | +1.33(+1.52%) |
Oct 24, 2018 | 88.46 | 88.69 | 86.89 | 87.22 | 27,433,548 | -1.66(-1.86%) |
Oct 23, 2018 | 87.98 | 89.64 | 87.56 | 88.87 | 25,352,454 | -0.94(-1.04%) |
Oct 22, 2018 | 91.32 | 91.48 | 89.60 | 89.81 | 19,179,088 | -1.31(-1.44%) |
Oct 19, 2018 | 90.90 | 92.22 | 90.58 | 91.12 | 18,042,268 | -0.15(-0.17%) |
Oct 18, 2018 | 92.05 | 92.75 | 91.03 | 91.27 | 20,821,714 | -1.47(-1.58%) |
Oct 17, 2018 | 91.51 | 93.56 | 91.39 | 92.74 | 22,258,132 | +1.02(+1.11%) |
Oct 16, 2018 | 90.48 | 91.85 | 90.12 | 91.72 | 22,858,958 | +1.93(+2.14%) |
Oct 15, 2018 | 90.52 | 91.91 | 89.77 | 89.79 | 22,384,564 | -0.52(-0.57%) |
Oct 12, 2018 | 93.19 | 93.58 | 89.17 | 90.31 | 37,987,356 | -1.00(-1.09%) |
Oct 11, 2018 | 93.70 | 94.12 | 90.67 | 91.30 | 39,909,016 | -2.82(-3.00%) |
Oct 10, 2018 | 96.85 | 97.06 | 94.12 | 94.12 | 27,340,756 | -2.58(-2.66%) |
Oct 09, 2018 | 96.82 | 97.13 | 95.98 | 96.70 | 16,661,544 | -0.68(-0.69%) |
Oct 08, 2018 | 96.47 | 97.76 | 95.71 | 97.37 | 17,018,878 | +0.59(+0.61%) |
Oct 05, 2018 | 97.80 | 98.03 | 96.27 | 96.78 | 16,316,856 | -0.55(-0.56%) |
Oct 04, 2018 | 96.72 | 98.63 | 96.44 | 97.33 | 19,371,432 | +0.87(+0.90%) |
Oct 03, 2018 | 96.38 | 96.98 | 95.99 | 96.46 | 20,442,406 | +0.90(+0.94%) |
Oct 02, 2018 | 95.05 | 95.69 | 94.59 | 95.56 | 16,399,336 | +0.39(+0.41%) |
Oct 01, 2018 | 95.06 | 96.10 | 94.78 | 95.17 | 12,101,209 | +0.55(+0.58%) |
Sep 28, 2018 | 95.30 | 95.79 | 94.35 | 94.62 | 18,861,036 | -1.41(-1.47%) |
Sep 27, 2018 | 96.78 | 97.07 | 95.72 | 96.03 | 15,839,481 | -0.42(-0.43%) |
Sep 26, 2018 | 97.90 | 98.00 | 96.14 | 96.44 | 16,722,489 | -1.15(-1.18%) |
Sep 25, 2018 | 98.14 | 98.92 | 97.54 | 97.59 | 11,098,888 | -0.28(-0.28%) |
Sep 24, 2018 | 98.74 | 99.33 | 97.63 | 97.87 | 14,897,984 | -0.95(-0.96%) |
Sep 21, 2018 | 99.89 | 99.98 | 98.73 | 98.82 | 29,562,326 | -0.65(-0.66%) |
Sep 20, 2018 | 99.36 | 99.98 | 99.01 | 99.47 | 18,589,812 | +0.85(+0.86%) |
Sep 19, 2018 | 95.96 | 98.99 | 95.96 | 98.63 | 19,142,880 | +2.78(+2.90%) |
Sep 18, 2018 | 95.87 | 96.13 | 95.22 | 95.84 | 9,471,442 | +0.39(+0.40%) |
Sep 17, 2018 | 95.41 | 95.95 | 95.00 | 95.46 | 11,402,463 | +0.29(+0.30%) |
Sep 14, 2018 | 95.43 | 96.00 | 94.94 | 95.17 | 12,328,946 | -0.02(-0.02%) |
Sep 13, 2018 | 95.06 | 95.70 | 94.47 | 95.19 | 14,806,383 | +0.37(+0.39%) |
Sep 12, 2018 | 95.80 | 96.33 | 94.63 | 94.82 | 12,880,745 | -1.13(-1.18%) |
Sep 11, 2018 | 95.20 | 96.07 | 94.90 | 95.95 | 11,131,436 | +0.60(+0.63%) |
Sep 10, 2018 | 96.30 | 96.40 | 95.30 | 95.35 | 9,870,928 | -0.51(-0.53%) |
Sep 07, 2018 | 96.01 | 96.24 | 95.28 | 95.86 | 13,065,494 | +0.18(+0.19%) |
Sep 06, 2018 | 96.01 | 96.18 | 95.17 | 95.67 | 11,780,013 | -0.41(-0.43%) |
Sep 05, 2018 | 96.43 | 97.02 | 95.80 | 96.08 | 13,669,718 | -0.47(-0.49%) |
Sep 04, 2018 | 95.87 | 96.63 | 95.28 | 96.55 | 12,133,271 | +0.48(+0.50%) |
Aug 31, 2018 | 96.08 | 96.08 | 96.08 | 0 | -0.51(-0.53%) | |
Aug 30, 2018 | 96.92 | 97.30 | 96.41 | 96.59 | 10,722,997 | -0.48(-0.49%) |
Aug 29, 2018 | 97.56 | 97.58 | 96.73 | 97.07 | 8,612,042 | -0.32(-0.33%) |
Aug 28, 2018 | 98.11 | 98.13 | 97.24 | 97.38 | 9,901,675 | -0.48(-0.49%) |
Aug 27, 2018 | 96.61 | 98.34 | 96.57 | 97.86 | 16,418,644 | +1.70(+1.77%) |
Aug 24, 2018 | 96.41 | 96.61 | 95.97 | 96.16 | 10,549,353 | -0.04(-0.04%) |
Aug 23, 2018 | 96.39 | 96.55 | 95.95 | 96.20 | 11,050,116 | -0.20(-0.21%) |
Aug 22, 2018 | 96.69 | 96.77 | 96.24 | 96.40 | 9,916,184 | -0.29(-0.30%) |
Aug 21, 2018 | 96.74 | 97.59 | 96.33 | 96.70 | 13,083,622 | +0.59(+0.61%) |
Aug 20, 2018 | 96.08 | 96.47 | 95.68 | 96.11 | 10,278,084 | -0.13(-0.13%) |
Aug 17, 2018 | 96.13 | 96.49 | 95.84 | 96.24 | 10,143,155 | +0.00(+0.00%) |
Aug 16, 2018 | 95.88 | 96.69 | 95.84 | 96.24 | 12,067,531 | +0.90(+0.94%) |
Aug 15, 2018 | 95.44 | 95.87 | 94.73 | 95.34 | 12,107,114 | -0.80(-0.83%) |
Aug 14, 2018 | 95.82 | 96.46 | 95.30 | 96.13 | 12,638,666 | +0.64(+0.67%) |
Aug 13, 2018 | 96.90 | 97.17 | 95.44 | 95.50 | 12,330,576 | -1.54(-1.59%) |
Aug 10, 2018 | 96.85 | 97.22 | 96.16 | 97.04 | 15,063,570 | -0.96(-0.98%) |
Aug 09, 2018 | 98.53 | 98.71 | 97.85 | 98.00 | 11,561,678 | -0.76(-0.77%) |
Aug 08, 2018 | 98.38 | 99.17 | 98.34 | 98.77 | 10,729,948 | +0.20(+0.20%) |
Aug 07, 2018 | 98.73 | 99.19 | 98.38 | 98.57 | 12,595,460 | +0.36(+0.37%) |
Aug 06, 2018 | 97.93 | 98.55 | 97.42 | 98.21 | 11,755,773 | +0.03(+0.03%) |
Aug 03, 2018 | 97.27 | 98.21 | 97.22 | 98.18 | 13,137,765 | +0.79(+0.81%) |
Aug 02, 2018 | 96.07 | 97.48 | 95.87 | 97.39 | 13,187,804 | +0.41(+0.42%) |