Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 95.08 | 95.95 | 93.49 | 93.87 | 3,410,050 | -0.74(-0.78%) |
Oct 30, 2018 | 93.48 | 95.57 | 93.37 | 94.61 | 2,779,378 | +1.42(+1.53%) |
Oct 29, 2018 | 92.80 | 95.15 | 91.78 | 93.18 | 3,887,939 | +1.47(+1.60%) |
Oct 26, 2018 | 89.20 | 92.12 | 88.77 | 91.72 | 2,988,639 | +0.31(+0.34%) |
Oct 25, 2018 | 90.75 | 92.26 | 89.66 | 91.40 | 2,242,863 | +0.94(+1.04%) |
Oct 24, 2018 | 90.81 | 93.25 | 90.27 | 90.46 | 2,761,378 | -0.70(-0.77%) |
Oct 23, 2018 | 90.81 | 91.50 | 88.99 | 91.17 | 2,447,588 | -0.49(-0.54%) |
Oct 22, 2018 | 90.03 | 92.11 | 90.03 | 91.66 | 1,806,850 | +1.88(+2.09%) |
Oct 19, 2018 | 91.83 | 91.83 | 89.68 | 89.78 | 3,084,087 | -1.18(-1.29%) |
Oct 18, 2018 | 92.27 | 92.89 | 90.27 | 90.96 | 2,331,421 | -0.98(-1.06%) |
Oct 17, 2018 | 92.98 | 93.38 | 90.56 | 91.93 | 3,370,774 | -1.29(-1.38%) |
Oct 16, 2018 | 92.62 | 93.42 | 91.56 | 93.22 | 2,193,275 | +1.60(+1.75%) |
Oct 15, 2018 | 90.79 | 92.38 | 90.57 | 91.62 | 2,403,452 | +0.72(+0.79%) |
Oct 12, 2018 | 90.12 | 91.43 | 89.41 | 90.90 | 3,203,582 | +1.47(+1.64%) |
Oct 11, 2018 | 90.03 | 91.84 | 89.15 | 89.43 | 3,489,281 | -0.66(-0.74%) |
Oct 10, 2018 | 92.12 | 92.30 | 89.97 | 90.09 | 3,030,085 | -2.02(-2.19%) |
Oct 09, 2018 | 91.10 | 92.98 | 90.72 | 92.11 | 2,600,259 | +1.20(+1.32%) |
Oct 08, 2018 | 89.67 | 91.13 | 89.63 | 90.91 | 1,970,526 | +1.19(+1.32%) |
Oct 05, 2018 | 91.45 | 91.45 | 89.05 | 89.72 | 2,469,949 | -0.47(-0.53%) |
Oct 04, 2018 | 91.58 | 91.95 | 90.00 | 90.20 | 3,099,527 | -1.53(-1.66%) |
Oct 03, 2018 | 91.67 | 92.22 | 90.76 | 91.72 | 2,248,726 | +0.40(+0.44%) |
Oct 02, 2018 | 93.35 | 93.74 | 91.29 | 91.33 | 2,579,880 | -2.14(-2.29%) |
Oct 01, 2018 | 94.81 | 95.27 | 93.44 | 93.47 | 2,439,613 | -0.49(-0.52%) |
Sep 28, 2018 | 94.22 | 94.98 | 93.63 | 93.96 | 3,626,402 | -0.34(-0.36%) |
Sep 27, 2018 | 94.22 | 94.47 | 93.65 | 94.30 | 2,264,786 | +0.27(+0.29%) |
Sep 26, 2018 | 92.91 | 95.37 | 92.82 | 94.03 | 3,009,479 | +1.57(+1.70%) |
Sep 25, 2018 | 92.58 | 93.38 | 92.13 | 92.45 | 3,856,907 | +0.21(+0.23%) |
Sep 24, 2018 | 92.30 | 93.63 | 92.12 | 92.25 | 3,895,893 | -0.19(-0.21%) |
Sep 21, 2018 | 91.71 | 92.80 | 91.28 | 92.44 | 5,955,236 | +1.01(+1.10%) |
Sep 20, 2018 | 91.95 | 92.07 | 90.65 | 91.43 | 3,957,274 | -0.49(-0.54%) |
Sep 19, 2018 | 91.68 | 92.34 | 91.03 | 91.92 | 3,613,229 | +0.01(+0.01%) |
Sep 18, 2018 | 91.05 | 92.39 | 90.85 | 91.91 | 2,553,639 | +0.68(+0.75%) |
Sep 17, 2018 | 91.87 | 92.15 | 90.91 | 91.23 | 3,386,776 | -0.54(-0.59%) |
Sep 14, 2018 | 92.06 | 92.06 | 91.05 | 91.77 | 3,082,189 | -0.29(-0.32%) |
Sep 13, 2018 | 92.49 | 92.92 | 91.71 | 92.07 | 2,488,694 | -0.16(-0.17%) |
Sep 12, 2018 | 93.04 | 93.54 | 90.96 | 92.23 | 2,882,840 | -0.92(-0.98%) |
Sep 11, 2018 | 92.66 | 93.37 | 92.32 | 93.14 | 2,515,125 | +0.52(+0.56%) |
Sep 10, 2018 | 91.75 | 92.76 | 91.52 | 92.62 | 3,022,955 | +1.29(+1.41%) |
Sep 07, 2018 | 91.88 | 92.37 | 91.07 | 91.34 | 2,858,907 | -0.76(-0.82%) |
Sep 06, 2018 | 92.26 | 92.93 | 91.86 | 92.09 | 2,327,013 | -0.10(-0.11%) |
Sep 05, 2018 | 92.42 | 92.89 | 91.49 | 92.20 | 2,998,771 | -0.22(-0.24%) |
Sep 04, 2018 | 90.97 | 92.48 | 90.57 | 92.41 | 4,534,709 | +1.81(+1.99%) |
Aug 31, 2018 | 90.61 | 90.61 | 90.61 | 0 | +0.82(+0.92%) | |
Aug 30, 2018 | 90.29 | 91.17 | 89.62 | 89.78 | 2,541,480 | -1.09(-1.20%) |
Aug 29, 2018 | 89.60 | 91.04 | 88.82 | 90.87 | 2,797,033 | +1.37(+1.53%) |
Aug 28, 2018 | 89.25 | 89.55 | 88.62 | 89.50 | 2,397,560 | +0.33(+0.37%) |
Aug 27, 2018 | 90.47 | 90.82 | 89.00 | 89.17 | 3,325,165 | -0.79(-0.87%) |
Aug 24, 2018 | 87.03 | 92.57 | 86.39 | 89.95 | 7,891,516 | +0.06(+0.06%) |
Aug 23, 2018 | 88.75 | 90.41 | 88.44 | 89.90 | 5,847,696 | +1.53(+1.73%) |
Aug 22, 2018 | 88.11 | 89.02 | 87.73 | 88.36 | 3,464,188 | +0.49(+0.56%) |
Aug 21, 2018 | 88.18 | 89.03 | 87.31 | 87.87 | 4,177,445 | +0.54(+0.62%) |
Aug 20, 2018 | 87.25 | 87.50 | 86.39 | 87.33 | 3,621,241 | +0.43(+0.49%) |
Aug 17, 2018 | 86.89 | 87.24 | 86.12 | 86.91 | 2,870,007 | +0.12(+0.14%) |
Aug 16, 2018 | 86.93 | 87.33 | 85.77 | 86.79 | 2,922,210 | +0.54(+0.63%) |
Aug 15, 2018 | 87.21 | 87.21 | 85.78 | 86.25 | 3,653,274 | -1.59(-1.81%) |
Aug 14, 2018 | 86.47 | 87.95 | 86.01 | 87.84 | 2,342,298 | +1.74(+2.02%) |
Aug 13, 2018 | 86.68 | 86.84 | 85.71 | 86.09 | 4,124,702 | -0.56(-0.64%) |
Aug 10, 2018 | 86.39 | 87.60 | 86.02 | 86.65 | 2,873,073 | -0.54(-0.62%) |
Aug 09, 2018 | 86.99 | 87.71 | 86.72 | 87.19 | 2,006,930 | +0.32(+0.37%) |
Aug 08, 2018 | 85.88 | 87.21 | 85.88 | 86.87 | 2,219,312 | +1.02(+1.19%) |
Aug 07, 2018 | 85.01 | 86.09 | 84.89 | 85.85 | 2,151,956 | +1.00(+1.18%) |
Aug 06, 2018 | 84.50 | 84.91 | 84.03 | 84.85 | 1,408,817 | +0.61(+0.72%) |
Aug 03, 2018 | 84.86 | 85.01 | 83.52 | 84.24 | 2,462,920 | -0.39(-0.46%) |
Aug 02, 2018 | 81.23 | 85.01 | 81.07 | 84.63 | 3,468,073 | +2.87(+3.51%) |