Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 82.40 | 83.63 | 80.73 | 80.81 | 712,384 | -0.06(-0.07%) |
Oct 30, 2018 | 79.47 | 80.97 | 77.80 | 80.86 | 1,453,206 | +1.21(+1.52%) |
Oct 29, 2018 | 83.83 | 83.83 | 78.83 | 79.65 | 874,101 | -2.87(-3.48%) |
Oct 26, 2018 | 82.40 | 84.25 | 80.66 | 82.52 | 1,178,701 | -1.22(-1.46%) |
Oct 25, 2018 | 85.10 | 87.49 | 82.80 | 83.75 | 1,751,958 | -3.45(-3.96%) |
Oct 24, 2018 | 92.84 | 93.37 | 87.01 | 87.20 | 940,502 | -5.25(-5.68%) |
Oct 23, 2018 | 92.90 | 94.03 | 91.02 | 92.45 | 798,429 | -3.74(-3.89%) |
Oct 22, 2018 | 96.74 | 96.81 | 95.00 | 96.19 | 428,864 | -0.58(-0.60%) |
Oct 19, 2018 | 98.34 | 100.42 | 96.37 | 96.77 | 561,502 | -1.60(-1.63%) |
Oct 18, 2018 | 99.51 | 99.87 | 97.45 | 98.37 | 459,126 | -2.28(-2.27%) |
Oct 17, 2018 | 101.20 | 101.95 | 99.98 | 100.66 | 415,765 | -1.18(-1.16%) |
Oct 16, 2018 | 101.01 | 101.99 | 100.25 | 101.84 | 478,664 | +1.26(+1.26%) |
Oct 15, 2018 | 101.27 | 102.07 | 99.21 | 100.57 | 447,378 | -0.58(-0.57%) |
Oct 12, 2018 | 103.21 | 103.70 | 99.52 | 101.15 | 506,093 | -0.99(-0.97%) |
Oct 11, 2018 | 103.73 | 105.45 | 101.46 | 102.14 | 653,068 | -3.28(-3.11%) |
Oct 10, 2018 | 110.78 | 111.61 | 105.08 | 105.42 | 609,084 | -6.14(-5.50%) |
Oct 09, 2018 | 110.73 | 113.50 | 110.35 | 111.56 | 330,212 | +0.70(+0.63%) |
Oct 08, 2018 | 110.04 | 111.87 | 109.60 | 110.86 | 559,863 | +0.05(+0.04%) |
Oct 05, 2018 | 110.08 | 111.09 | 109.15 | 110.81 | 364,539 | +0.58(+0.52%) |
Oct 04, 2018 | 113.57 | 114.04 | 109.47 | 110.24 | 860,101 | -3.90(-3.42%) |
Oct 03, 2018 | 112.44 | 115.16 | 111.97 | 114.14 | 372,849 | +1.99(+1.77%) |
Oct 02, 2018 | 110.11 | 112.63 | 109.46 | 112.15 | 259,586 | +1.75(+1.59%) |
Oct 01, 2018 | 109.65 | 111.02 | 108.97 | 110.40 | 378,248 | +1.16(+1.06%) |
Sep 28, 2018 | 108.13 | 110.96 | 107.88 | 109.24 | 395,501 | +0.60(+0.56%) |
Sep 27, 2018 | 107.87 | 108.77 | 106.28 | 108.64 | 226,337 | +1.16(+1.08%) |
Sep 26, 2018 | 107.97 | 109.31 | 107.34 | 107.48 | 333,416 | -1.34(-1.23%) |
Sep 25, 2018 | 106.85 | 109.28 | 106.68 | 108.82 | 432,580 | +2.79(+2.63%) |
Sep 24, 2018 | 105.84 | 106.55 | 103.97 | 106.02 | 414,176 | +1.31(+1.25%) |
Sep 21, 2018 | 104.28 | 104.97 | 103.48 | 104.71 | 491,248 | +0.78(+0.75%) |
Sep 20, 2018 | 105.10 | 106.07 | 103.65 | 103.93 | 409,401 | -0.28(-0.27%) |
Sep 19, 2018 | 101.46 | 104.94 | 101.30 | 104.21 | 492,059 | +2.49(+2.45%) |
Sep 18, 2018 | 102.85 | 103.20 | 101.47 | 101.72 | 382,738 | +0.09(+0.09%) |
Sep 17, 2018 | 103.21 | 103.69 | 101.49 | 101.63 | 248,680 | -1.08(-1.06%) |
Sep 14, 2018 | 103.34 | 104.62 | 102.31 | 102.71 | 322,020 | -0.43(-0.42%) |
Sep 13, 2018 | 104.46 | 104.96 | 102.88 | 103.15 | 143,141 | -1.28(-1.23%) |
Sep 12, 2018 | 103.88 | 105.04 | 102.57 | 104.43 | 268,175 | +1.63(+1.59%) |
Sep 11, 2018 | 100.22 | 103.15 | 100.22 | 102.80 | 357,667 | +2.08(+2.06%) |
Sep 10, 2018 | 103.19 | 104.11 | 100.55 | 100.72 | 453,148 | -1.95(-1.90%) |
Sep 07, 2018 | 101.27 | 102.91 | 100.12 | 102.68 | 377,581 | +0.84(+0.82%) |
Sep 06, 2018 | 104.49 | 104.49 | 101.57 | 101.84 | 382,536 | -2.91(-2.78%) |
Sep 05, 2018 | 107.37 | 107.37 | 103.50 | 104.75 | 483,302 | -3.68(-3.39%) |
Sep 04, 2018 | 108.54 | 108.68 | 106.15 | 108.43 | 431,044 | +0.40(+0.37%) |
Aug 31, 2018 | 108.03 | 108.03 | 108.03 | 0 | -0.25(-0.23%) | |
Aug 30, 2018 | 108.48 | 109.27 | 107.51 | 108.28 | 272,589 | -0.44(-0.41%) |
Aug 29, 2018 | 109.28 | 109.75 | 108.08 | 108.72 | 423,406 | +0.00(+0.00%) |
Aug 28, 2018 | 109.78 | 110.45 | 107.86 | 108.72 | 295,032 | -0.41(-0.37%) |
Aug 27, 2018 | 108.24 | 109.56 | 107.13 | 109.13 | 208,154 | +1.66(+1.54%) |
Aug 24, 2018 | 108.27 | 109.10 | 107.14 | 107.47 | 233,695 | -0.20(-0.18%) |
Aug 23, 2018 | 108.67 | 109.25 | 107.20 | 107.67 | 396,591 | -1.51(-1.38%) |
Aug 22, 2018 | 108.43 | 109.72 | 108.17 | 109.17 | 355,671 | +1.57(+1.46%) |
Aug 21, 2018 | 106.73 | 108.50 | 106.73 | 107.61 | 462,860 | +1.69(+1.59%) |
Aug 20, 2018 | 104.23 | 106.18 | 104.23 | 105.92 | 220,792 | +2.11(+2.03%) |
Aug 17, 2018 | 103.69 | 104.24 | 102.92 | 103.81 | 185,238 | +0.20(+0.19%) |
Aug 16, 2018 | 103.78 | 104.65 | 103.24 | 103.61 | 223,425 | +0.39(+0.37%) |
Aug 15, 2018 | 104.84 | 105.03 | 101.42 | 103.22 | 592,929 | -2.73(-2.58%) |
Aug 14, 2018 | 106.50 | 107.43 | 105.83 | 105.96 | 221,258 | +0.76(+0.73%) |
Aug 13, 2018 | 106.35 | 107.19 | 104.29 | 105.19 | 268,034 | -1.28(-1.20%) |
Aug 10, 2018 | 104.69 | 106.65 | 104.36 | 106.48 | 170,712 | +1.49(+1.42%) |
Aug 09, 2018 | 106.22 | 106.55 | 104.73 | 104.99 | 214,204 | -1.29(-1.22%) |
Aug 08, 2018 | 106.16 | 107.42 | 105.43 | 106.28 | 275,140 | -0.58(-0.54%) |
Aug 07, 2018 | 107.44 | 108.35 | 106.30 | 106.85 | 403,916 | +0.24(+0.22%) |
Aug 06, 2018 | 105.59 | 107.31 | 105.54 | 106.62 | 407,150 | +1.32(+1.25%) |
Aug 03, 2018 | 105.16 | 106.69 | 104.89 | 105.30 | 347,892 | -0.18(-0.17%) |
Aug 02, 2018 | 104.69 | 106.20 | 104.69 | 105.48 | 267,463 | -0.07(-0.06%) |