Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 95.66 | 97.13 | 95.30 | 95.86 | 954,310 | +1.33(+1.40%) |
Oct 30, 2018 | 92.01 | 94.68 | 91.88 | 94.53 | 1,080,760 | +2.12(+2.29%) |
Oct 29, 2018 | 97.00 | 97.42 | 91.17 | 92.42 | 1,116,572 | -3.63(-3.78%) |
Oct 26, 2018 | 95.59 | 97.00 | 94.64 | 96.05 | 675,600 | -0.54(-0.56%) |
Oct 25, 2018 | 97.33 | 97.92 | 96.12 | 96.59 | 982,096 | -0.14(-0.15%) |
Oct 24, 2018 | 100.95 | 101.06 | 96.61 | 96.73 | 1,314,370 | -3.43(-3.42%) |
Oct 23, 2018 | 99.44 | 100.85 | 99.10 | 100.17 | 714,608 | -0.69(-0.69%) |
Oct 22, 2018 | 100.89 | 101.45 | 100.00 | 100.86 | 311,654 | -0.11(-0.11%) |
Oct 19, 2018 | 102.27 | 102.28 | 100.58 | 100.97 | 410,000 | -0.56(-0.55%) |
Oct 18, 2018 | 102.50 | 102.97 | 100.84 | 101.53 | 457,566 | -1.67(-1.62%) |
Oct 17, 2018 | 104.09 | 104.33 | 102.70 | 103.20 | 355,972 | -0.98(-0.95%) |
Oct 16, 2018 | 102.52 | 104.23 | 101.72 | 104.19 | 553,820 | +2.25(+2.21%) |
Oct 15, 2018 | 100.94 | 102.63 | 100.94 | 101.94 | 561,324 | +1.43(+1.42%) |
Oct 12, 2018 | 101.72 | 101.90 | 99.22 | 100.51 | 511,800 | +0.43(+0.42%) |
Oct 11, 2018 | 102.48 | 102.96 | 99.86 | 100.08 | 1,189,030 | -2.42(-2.36%) |
Oct 10, 2018 | 106.22 | 106.25 | 102.75 | 102.50 | 1,153,122 | -3.78(-3.55%) |
Oct 09, 2018 | 107.57 | 107.57 | 105.98 | 106.28 | 1,321,618 | -1.43(-1.33%) |
Oct 08, 2018 | 107.30 | 107.78 | 106.69 | 107.70 | 323,676 | +0.16(+0.14%) |
Oct 05, 2018 | 108.36 | 108.78 | 107.05 | 107.55 | 375,200 | -0.78(-0.72%) |
Oct 04, 2018 | 108.69 | 108.74 | 107.66 | 108.33 | 458,644 | -0.49(-0.45%) |
Oct 03, 2018 | 108.95 | 109.42 | 108.50 | 108.81 | 326,866 | +0.31(+0.29%) |
Oct 02, 2018 | 108.75 | 108.92 | 108.09 | 108.50 | 455,760 | -0.08(-0.07%) |
Oct 01, 2018 | 108.94 | 109.00 | 108.16 | 108.58 | 365,930 | +0.36(+0.34%) |
Sep 28, 2018 | 107.58 | 108.50 | 107.53 | 108.22 | 308,600 | +0.64(+0.59%) |
Sep 27, 2018 | 107.33 | 107.95 | 106.89 | 107.58 | 239,368 | +0.48(+0.45%) |
Sep 26, 2018 | 107.94 | 107.94 | 106.93 | 107.09 | 335,752 | -0.84(-0.78%) |
Sep 25, 2018 | 107.14 | 108.21 | 106.75 | 107.94 | 362,266 | +1.09(+1.02%) |
Sep 24, 2018 | 107.99 | 107.99 | 106.63 | 106.85 | 307,408 | -1.12(-1.03%) |
Sep 21, 2018 | 107.44 | 108.28 | 107.36 | 107.97 | 316,000 | +0.90(+0.84%) |
Sep 20, 2018 | 108.63 | 108.63 | 106.46 | 107.06 | 600,986 | -0.87(-0.80%) |
Sep 19, 2018 | 108.90 | 109.39 | 107.72 | 107.93 | 624,298 | -0.88(-0.80%) |
Sep 18, 2018 | 107.99 | 109.10 | 107.62 | 108.81 | 572,466 | +1.30(+1.21%) |
Sep 17, 2018 | 107.38 | 107.76 | 107.14 | 107.50 | 733,300 | -0.01(-0.01%) |
Sep 14, 2018 | 106.17 | 107.57 | 106.00 | 107.52 | 747,600 | +1.53(+1.44%) |
Sep 13, 2018 | 105.50 | 106.56 | 105.50 | 105.99 | 438,528 | +0.72(+0.69%) |
Sep 12, 2018 | 104.90 | 105.44 | 104.50 | 105.27 | 204,146 | +0.44(+0.41%) |
Sep 11, 2018 | 104.50 | 105.22 | 104.00 | 104.83 | 224,338 | +0.02(+0.01%) |
Sep 10, 2018 | 105.05 | 105.30 | 104.70 | 104.81 | 252,214 | +0.08(+0.07%) |
Sep 07, 2018 | 105.00 | 105.16 | 104.09 | 104.74 | 330,000 | -0.44(-0.41%) |
Sep 06, 2018 | 104.36 | 105.42 | 104.36 | 105.17 | 371,792 | +1.12(+1.08%) |
Sep 05, 2018 | 103.50 | 104.15 | 103.30 | 104.06 | 344,462 | +0.26(+0.25%) |
Sep 04, 2018 | 103.75 | 103.88 | 103.02 | 103.80 | 251,752 | +0.06(+0.06%) |
Aug 31, 2018 | 103.73 | 103.73 | 103.73 | 0 | +0.36(+0.34%) | |
Aug 30, 2018 | 104.14 | 104.47 | 103.23 | 103.38 | 1,025,978 | -0.97(-0.92%) |
Aug 29, 2018 | 104.62 | 104.82 | 104.15 | 104.34 | 227,328 | -0.08(-0.07%) |
Aug 28, 2018 | 104.80 | 104.84 | 104.04 | 104.42 | 432,712 | +0.23(+0.23%) |
Aug 27, 2018 | 103.86 | 104.45 | 103.69 | 104.19 | 413,610 | +0.83(+0.80%) |
Aug 24, 2018 | 102.73 | 103.40 | 102.73 | 103.36 | 190,800 | +0.65(+0.63%) |
Aug 23, 2018 | 103.30 | 103.30 | 102.54 | 102.71 | 371,446 | -0.62(-0.60%) |
Aug 22, 2018 | 104.00 | 104.11 | 103.33 | 103.33 | 372,572 | -0.78(-0.74%) |
Aug 21, 2018 | 103.50 | 104.24 | 103.45 | 104.11 | 1,030,388 | +0.70(+0.68%) |
Aug 20, 2018 | 103.00 | 103.73 | 102.52 | 103.40 | 464,546 | +0.62(+0.61%) |
Aug 17, 2018 | 102.00 | 102.96 | 101.98 | 102.78 | 374,800 | +0.55(+0.54%) |
Aug 16, 2018 | 101.83 | 102.37 | 101.44 | 102.22 | 504,338 | +1.39(+1.38%) |
Aug 15, 2018 | 101.83 | 101.83 | 100.22 | 100.83 | 380,318 | -1.28(-1.25%) |
Aug 14, 2018 | 101.74 | 102.40 | 101.59 | 102.11 | 262,708 | +0.80(+0.79%) |
Aug 13, 2018 | 101.33 | 101.99 | 100.84 | 101.31 | 295,282 | -0.12(-0.12%) |
Aug 10, 2018 | 101.50 | 101.78 | 101.01 | 101.44 | 293,800 | -0.41(-0.40%) |
Aug 09, 2018 | 102.02 | 102.42 | 101.68 | 101.84 | 191,864 | -0.18(-0.18%) |
Aug 08, 2018 | 102.01 | 102.42 | 101.56 | 102.03 | 276,640 | -0.13(-0.13%) |
Aug 07, 2018 | 101.92 | 102.32 | 101.36 | 102.16 | 436,828 | +0.44(+0.43%) |
Aug 06, 2018 | 101.62 | 101.78 | 101.14 | 101.72 | 374,420 | -0.17(-0.17%) |
Aug 03, 2018 | 102.14 | 102.47 | 101.39 | 101.89 | 408,800 | -0.34(-0.34%) |
Aug 02, 2018 | 101.88 | 102.39 | 101.66 | 102.23 | 251,450 | -0.09(-0.09%) |