Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 101.35 | 101.78 | 101.04 | 101.20 | 275,736 | +0.70(+0.70%) |
Oct 30, 2018 | 99.60 | 100.64 | 99.43 | 100.50 | 362,143 | +0.80(+0.81%) |
Oct 29, 2018 | 100.12 | 102.03 | 98.68 | 99.70 | 499,289 | -1.72(-1.70%) |
Oct 26, 2018 | 100.29 | 102.19 | 100.07 | 101.42 | 240,230 | +0.55(+0.55%) |
Oct 25, 2018 | 99.90 | 101.41 | 99.58 | 100.86 | 387,109 | +1.81(+1.82%) |
Oct 24, 2018 | 100.88 | 100.92 | 98.91 | 99.06 | 499,661 | -2.94(-2.88%) |
Oct 23, 2018 | 100.10 | 102.51 | 99.92 | 102.00 | 360,424 | +0.75(+0.74%) |
Oct 22, 2018 | 102.66 | 102.67 | 100.63 | 101.24 | 276,087 | +0.67(+0.67%) |
Oct 19, 2018 | 101.00 | 101.49 | 100.32 | 100.57 | 223,574 | -0.30(-0.30%) |
Oct 18, 2018 | 101.94 | 102.36 | 100.74 | 100.87 | 265,988 | -0.92(-0.90%) |
Oct 17, 2018 | 102.03 | 102.07 | 101.11 | 101.79 | 259,672 | -0.27(-0.26%) |
Oct 16, 2018 | 101.34 | 102.23 | 101.10 | 102.06 | 318,771 | +2.08(+2.08%) |
Oct 15, 2018 | 99.74 | 100.30 | 99.38 | 99.97 | 378,182 | -0.98(-0.97%) |
Oct 12, 2018 | 101.42 | 101.54 | 100.14 | 100.95 | 368,383 | +0.01(+0.01%) |
Oct 11, 2018 | 101.84 | 102.44 | 100.09 | 100.94 | 338,147 | -0.89(-0.87%) |
Oct 10, 2018 | 103.51 | 103.66 | 101.83 | 101.83 | 525,625 | -1.85(-1.78%) |
Oct 09, 2018 | 103.49 | 103.91 | 103.04 | 103.68 | 211,341 | -1.56(-1.48%) |
Oct 08, 2018 | 105.12 | 105.38 | 104.08 | 105.24 | 208,241 | +0.19(+0.18%) |
Oct 05, 2018 | 106.22 | 106.22 | 104.94 | 105.05 | 315,179 | -0.59(-0.56%) |
Oct 04, 2018 | 106.08 | 106.32 | 105.08 | 105.64 | 161,361 | -0.45(-0.42%) |
Oct 03, 2018 | 106.32 | 106.64 | 105.84 | 106.08 | 222,074 | -2.60(-2.39%) |
Oct 02, 2018 | 108.53 | 108.95 | 108.45 | 108.69 | 204,828 | +0.77(+0.71%) |
Oct 01, 2018 | 107.73 | 108.11 | 107.56 | 107.92 | 170,269 | +0.41(+0.38%) |
Sep 28, 2018 | 107.65 | 108.06 | 107.36 | 107.51 | 193,386 | -0.23(-0.21%) |
Sep 27, 2018 | 107.90 | 108.38 | 107.54 | 107.74 | 174,849 | +1.06(+1.00%) |
Sep 26, 2018 | 106.51 | 106.81 | 105.97 | 106.67 | 317,997 | +0.22(+0.21%) |
Sep 25, 2018 | 106.83 | 107.07 | 106.36 | 106.45 | 199,296 | +0.75(+0.71%) |
Sep 24, 2018 | 105.99 | 106.27 | 105.46 | 105.70 | 138,334 | -0.61(-0.58%) |
Sep 21, 2018 | 106.26 | 106.51 | 105.97 | 106.32 | 133,616 | -0.20(-0.18%) |
Sep 20, 2018 | 106.91 | 107.31 | 106.29 | 106.51 | 159,564 | -0.32(-0.30%) |
Sep 19, 2018 | 106.54 | 107.11 | 106.54 | 106.83 | 153,605 | +0.25(+0.23%) |
Sep 18, 2018 | 106.03 | 106.81 | 105.93 | 106.58 | 313,129 | +2.17(+2.08%) |
Sep 17, 2018 | 104.57 | 104.87 | 104.35 | 104.41 | 172,853 | +0.17(+0.16%) |
Sep 14, 2018 | 104.60 | 104.70 | 104.05 | 104.24 | 154,263 | +0.27(+0.26%) |
Sep 13, 2018 | 103.78 | 104.35 | 103.66 | 103.96 | 175,881 | +1.75(+1.71%) |
Sep 12, 2018 | 102.12 | 102.56 | 101.99 | 102.22 | 129,598 | -0.01(-0.01%) |
Sep 11, 2018 | 102.35 | 102.37 | 101.88 | 102.22 | 202,042 | +0.63(+0.62%) |
Sep 10, 2018 | 101.91 | 102.00 | 101.57 | 101.59 | 122,731 | -0.10(-0.10%) |
Sep 07, 2018 | 101.92 | 102.10 | 101.46 | 101.70 | 223,593 | -0.76(-0.74%) |
Sep 06, 2018 | 102.72 | 102.72 | 101.71 | 102.45 | 160,202 | -0.24(-0.23%) |
Sep 05, 2018 | 102.73 | 103.37 | 102.56 | 102.69 | 341,146 | -1.31(-1.26%) |
Sep 04, 2018 | 104.14 | 104.36 | 103.70 | 104.01 | 286,922 | -1.77(-1.67%) |
Aug 31, 2018 | 105.77 | 105.77 | 105.77 | 0 | -1.00(-0.94%) | |
Aug 30, 2018 | 107.12 | 107.48 | 106.41 | 106.78 | 193,857 | -1.89(-1.74%) |
Aug 29, 2018 | 108.13 | 108.92 | 108.04 | 108.67 | 292,161 | +1.20(+1.12%) |
Aug 28, 2018 | 108.04 | 108.34 | 107.42 | 107.47 | 198,471 | -0.34(-0.32%) |
Aug 27, 2018 | 107.08 | 108.27 | 106.74 | 107.81 | 434,701 | +3.09(+2.95%) |
Aug 24, 2018 | 104.87 | 104.96 | 104.40 | 104.71 | 109,216 | +0.50(+0.47%) |
Aug 23, 2018 | 105.06 | 105.06 | 104.05 | 104.22 | 216,259 | -1.26(-1.20%) |
Aug 22, 2018 | 106.15 | 106.35 | 105.34 | 105.48 | 308,408 | +1.00(+0.96%) |
Aug 21, 2018 | 104.81 | 104.81 | 104.42 | 104.48 | 214,452 | -0.60(-0.57%) |
Aug 20, 2018 | 104.64 | 105.33 | 104.64 | 105.08 | 148,239 | -0.01(-0.01%) |
Aug 17, 2018 | 104.53 | 105.32 | 104.37 | 105.09 | 158,603 | +0.44(+0.42%) |
Aug 16, 2018 | 104.00 | 104.95 | 103.93 | 104.64 | 155,924 | +0.77(+0.75%) |
Aug 15, 2018 | 104.47 | 104.47 | 103.50 | 103.87 | 224,607 | -1.36(-1.30%) |
Aug 14, 2018 | 105.63 | 105.63 | 105.06 | 105.23 | 153,701 | -0.04(-0.04%) |
Aug 13, 2018 | 105.75 | 105.97 | 105.26 | 105.28 | 268,935 | -0.62(-0.59%) |
Aug 10, 2018 | 106.60 | 106.60 | 105.81 | 105.90 | 273,333 | -1.04(-0.97%) |
Aug 09, 2018 | 107.83 | 107.83 | 106.91 | 106.94 | 224,221 | -1.40(-1.29%) |
Aug 08, 2018 | 108.90 | 108.90 | 108.30 | 108.34 | 244,504 | -1.22(-1.11%) |
Aug 07, 2018 | 109.76 | 110.08 | 109.51 | 109.56 | 317,763 | +0.06(+0.05%) |
Aug 06, 2018 | 109.50 | 109.70 | 109.17 | 109.50 | 232,463 | -2.43(-2.17%) |
Aug 03, 2018 | 111.16 | 112.22 | 110.62 | 111.92 | 184,881 | +0.21(+0.19%) |
Aug 02, 2018 | 111.29 | 111.75 | 110.77 | 111.71 | 139,977 | -0.49(-0.44%) |