Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 100.07 | 100.79 | 97.04 | 97.22 | 294,581 | -2.03(-2.04%) |
Oct 30, 2018 | 98.24 | 101.27 | 98.24 | 99.25 | 182,392 | +1.12(+1.14%) |
Oct 29, 2018 | 97.60 | 100.46 | 96.62 | 98.13 | 314,744 | +1.68(+1.75%) |
Oct 26, 2018 | 99.08 | 101.08 | 95.94 | 96.45 | 328,410 | -3.56(-3.56%) |
Oct 25, 2018 | 90.12 | 101.45 | 88.93 | 100.00 | 648,306 | +11.41(+12.88%) |
Oct 24, 2018 | 90.70 | 91.03 | 88.41 | 88.59 | 190,853 | -2.44(-2.68%) |
Oct 23, 2018 | 89.94 | 91.99 | 89.28 | 91.03 | 199,626 | -0.15(-0.16%) |
Oct 22, 2018 | 90.40 | 91.70 | 89.58 | 91.18 | 165,265 | +1.06(+1.18%) |
Oct 19, 2018 | 90.20 | 90.95 | 89.69 | 90.12 | 149,326 | -0.07(-0.07%) |
Oct 18, 2018 | 91.00 | 91.46 | 88.78 | 90.18 | 122,596 | -1.21(-1.32%) |
Oct 17, 2018 | 91.00 | 91.74 | 90.32 | 91.39 | 128,792 | +0.10(+0.11%) |
Oct 16, 2018 | 88.40 | 91.37 | 87.95 | 91.29 | 103,761 | +3.32(+3.78%) |
Oct 15, 2018 | 87.06 | 88.62 | 86.86 | 87.97 | 231,672 | +0.58(+0.66%) |
Oct 12, 2018 | 88.95 | 89.25 | 86.18 | 87.39 | 197,776 | -0.33(-0.37%) |
Oct 11, 2018 | 92.56 | 93.20 | 87.56 | 87.71 | 237,154 | -5.23(-5.63%) |
Oct 10, 2018 | 93.66 | 94.75 | 92.84 | 92.95 | 202,132 | -0.96(-1.02%) |
Oct 09, 2018 | 94.08 | 94.89 | 93.75 | 93.90 | 234,910 | -0.48(-0.51%) |
Oct 08, 2018 | 94.78 | 94.95 | 93.67 | 94.39 | 92,840 | -0.41(-0.43%) |
Oct 05, 2018 | 95.71 | 96.08 | 94.49 | 94.80 | 156,094 | -0.73(-0.76%) |
Oct 04, 2018 | 97.83 | 98.53 | 95.28 | 95.52 | 141,805 | -2.74(-2.79%) |
Oct 03, 2018 | 97.46 | 98.69 | 96.96 | 98.26 | 79,518 | +1.28(+1.32%) |
Oct 02, 2018 | 96.58 | 97.69 | 96.09 | 96.98 | 144,523 | +0.24(+0.25%) |
Oct 01, 2018 | 99.57 | 99.59 | 96.37 | 96.73 | 148,203 | -2.35(-2.37%) |
Sep 28, 2018 | 97.98 | 99.54 | 97.98 | 99.08 | 132,030 | +0.99(+1.01%) |
Sep 27, 2018 | 97.89 | 98.50 | 97.41 | 98.09 | 87,172 | +0.30(+0.30%) |
Sep 26, 2018 | 99.84 | 100.26 | 97.59 | 97.79 | 175,563 | -2.00(-2.01%) |
Sep 25, 2018 | 99.75 | 100.06 | 98.92 | 99.80 | 150,358 | +0.69(+0.70%) |
Sep 24, 2018 | 97.92 | 99.15 | 97.87 | 99.11 | 132,792 | +1.30(+1.33%) |
Sep 21, 2018 | 100.07 | 101.33 | 97.60 | 97.80 | 377,612 | -2.23(-2.23%) |
Sep 20, 2018 | 99.72 | 100.44 | 98.63 | 100.04 | 159,206 | +1.11(+1.12%) |
Sep 19, 2018 | 98.85 | 100.21 | 98.49 | 98.93 | 120,227 | +0.00(+0.00%) |
Sep 18, 2018 | 99.41 | 99.41 | 98.19 | 98.93 | 118,642 | -0.15(-0.15%) |
Sep 17, 2018 | 98.54 | 99.59 | 97.95 | 99.08 | 137,674 | +0.72(+0.73%) |
Sep 14, 2018 | 96.16 | 98.72 | 96.04 | 98.36 | 142,128 | +1.96(+2.04%) |
Sep 13, 2018 | 97.04 | 98.19 | 95.62 | 96.40 | 170,524 | -0.68(-0.70%) |
Sep 12, 2018 | 96.24 | 97.59 | 96.06 | 97.08 | 114,101 | +0.62(+0.65%) |
Sep 11, 2018 | 94.90 | 96.61 | 94.59 | 96.45 | 73,889 | +1.15(+1.21%) |
Sep 10, 2018 | 95.88 | 97.09 | 95.24 | 95.30 | 127,917 | -0.66(-0.69%) |
Sep 07, 2018 | 95.04 | 96.63 | 94.81 | 95.96 | 112,907 | +0.87(+0.91%) |
Sep 06, 2018 | 94.42 | 95.22 | 94.21 | 95.10 | 86,231 | +0.59(+0.62%) |
Sep 05, 2018 | 93.36 | 94.83 | 92.01 | 94.51 | 167,972 | +1.12(+1.20%) |
Sep 04, 2018 | 93.79 | 94.26 | 92.00 | 93.39 | 139,965 | -0.71(-0.75%) |
Aug 31, 2018 | 94.10 | 94.10 | 94.10 | 0 | +0.88(+0.95%) | |
Aug 30, 2018 | 93.85 | 94.09 | 92.72 | 93.22 | 92,739 | -0.63(-0.67%) |
Aug 29, 2018 | 93.69 | 94.30 | 93.04 | 93.85 | 186,898 | +0.30(+0.32%) |
Aug 28, 2018 | 94.28 | 94.30 | 92.63 | 93.55 | 90,294 | -0.46(-0.49%) |
Aug 27, 2018 | 93.91 | 94.32 | 93.27 | 94.01 | 100,721 | +0.53(+0.57%) |
Aug 24, 2018 | 93.59 | 93.69 | 93.01 | 93.48 | 54,788 | +0.16(+0.17%) |
Aug 23, 2018 | 93.61 | 93.85 | 92.96 | 93.32 | 76,933 | -0.42(-0.45%) |
Aug 22, 2018 | 95.09 | 95.09 | 93.30 | 93.74 | 121,231 | -1.73(-1.81%) |
Aug 21, 2018 | 94.02 | 96.85 | 93.45 | 95.47 | 204,018 | +2.14(+2.29%) |
Aug 20, 2018 | 93.30 | 94.02 | 92.61 | 93.33 | 112,393 | +0.07(+0.07%) |
Aug 17, 2018 | 92.21 | 93.38 | 91.79 | 93.26 | 86,265 | +1.08(+1.17%) |
Aug 16, 2018 | 92.38 | 93.28 | 91.75 | 92.18 | 105,570 | +0.28(+0.30%) |
Aug 15, 2018 | 93.33 | 93.33 | 91.60 | 91.90 | 110,194 | -1.69(-1.80%) |
Aug 14, 2018 | 92.73 | 94.31 | 92.39 | 93.59 | 101,062 | +1.03(+1.11%) |
Aug 13, 2018 | 92.81 | 93.37 | 92.18 | 92.56 | 79,620 | -0.02(-0.02%) |
Aug 10, 2018 | 92.40 | 92.99 | 91.92 | 92.58 | 118,409 | -0.31(-0.33%) |
Aug 09, 2018 | 93.93 | 94.33 | 92.75 | 92.89 | 94,426 | -1.05(-1.12%) |
Aug 08, 2018 | 92.69 | 94.42 | 92.33 | 93.93 | 108,163 | +1.23(+1.33%) |
Aug 07, 2018 | 91.81 | 93.05 | 91.32 | 92.70 | 99,322 | +1.05(+1.14%) |
Aug 06, 2018 | 89.96 | 91.78 | 89.96 | 91.65 | 86,995 | +1.59(+1.77%) |
Aug 03, 2018 | 91.60 | 91.76 | 89.75 | 90.06 | 102,125 | -1.65(-1.80%) |
Aug 02, 2018 | 90.71 | 92.26 | 90.67 | 91.71 | 120,294 | +0.59(+0.65%) |