Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 89.67 | 90.30 | 88.18 | 88.25 | 4,371,175 | -0.44(-0.49%) |
Oct 30, 2018 | 87.46 | 89.09 | 86.73 | 88.69 | 3,679,361 | +1.61(+1.85%) |
Oct 29, 2018 | 88.27 | 88.99 | 86.00 | 87.08 | 4,050,420 | -0.15(-0.17%) |
Oct 26, 2018 | 88.22 | 88.75 | 86.51 | 87.23 | 4,786,847 | -2.08(-2.33%) |
Oct 25, 2018 | 88.67 | 90.48 | 87.48 | 89.31 | 5,154,861 | -0.09(-0.10%) |
Oct 24, 2018 | 92.00 | 92.89 | 89.01 | 89.40 | 6,953,032 | -5.23(-5.52%) |
Oct 23, 2018 | 94.66 | 95.82 | 93.56 | 94.63 | 3,766,603 | -1.16(-1.21%) |
Oct 22, 2018 | 96.24 | 96.37 | 95.03 | 95.79 | 2,847,902 | -0.70(-0.73%) |
Oct 19, 2018 | 95.03 | 96.73 | 94.43 | 96.49 | 2,969,822 | +1.46(+1.53%) |
Oct 18, 2018 | 97.40 | 97.54 | 94.58 | 95.03 | 2,740,459 | -2.72(-2.78%) |
Oct 17, 2018 | 97.19 | 97.78 | 96.03 | 97.75 | 2,540,469 | +0.44(+0.45%) |
Oct 16, 2018 | 96.50 | 97.49 | 95.88 | 97.31 | 3,236,810 | +1.42(+1.48%) |
Oct 15, 2018 | 95.56 | 96.61 | 95.47 | 95.90 | 3,197,131 | +0.11(+0.11%) |
Oct 12, 2018 | 95.71 | 96.56 | 94.17 | 95.79 | 3,613,284 | +1.56(+1.65%) |
Oct 11, 2018 | 97.19 | 97.59 | 93.74 | 94.23 | 6,325,623 | -2.39(-2.48%) |
Oct 10, 2018 | 97.20 | 97.95 | 96.35 | 96.62 | 5,636,842 | -1.05(-1.08%) |
Oct 09, 2018 | 97.96 | 98.32 | 97.27 | 97.68 | 5,616,899 | -0.71(-0.72%) |
Oct 08, 2018 | 97.01 | 98.75 | 96.88 | 98.39 | 3,461,262 | +1.28(+1.31%) |
Oct 05, 2018 | 97.30 | 97.86 | 96.29 | 97.11 | 2,461,814 | -0.06(-0.06%) |
Oct 04, 2018 | 97.31 | 98.02 | 96.33 | 97.17 | 2,172,761 | -0.39(-0.40%) |
Oct 03, 2018 | 97.33 | 98.19 | 97.25 | 97.56 | 2,175,303 | +0.65(+0.68%) |
Oct 02, 2018 | 97.31 | 97.37 | 96.62 | 96.91 | 1,612,954 | -0.39(-0.40%) |
Oct 01, 2018 | 98.20 | 98.46 | 97.07 | 97.30 | 2,198,488 | +0.59(+0.61%) |
Sep 28, 2018 | 96.47 | 96.80 | 95.86 | 96.71 | 3,189,782 | +0.02(+0.02%) |
Sep 27, 2018 | 96.50 | 97.20 | 96.24 | 96.69 | 1,919,274 | +0.02(+0.03%) |
Sep 26, 2018 | 96.30 | 97.20 | 96.29 | 96.67 | 2,680,781 | +0.36(+0.38%) |
Sep 25, 2018 | 97.44 | 97.54 | 96.06 | 96.30 | 2,545,697 | -0.89(-0.91%) |
Sep 24, 2018 | 97.99 | 98.31 | 96.96 | 97.19 | 2,280,979 | -0.96(-0.98%) |
Sep 21, 2018 | 98.91 | 99.44 | 98.10 | 98.15 | 5,249,705 | -0.52(-0.53%) |
Sep 20, 2018 | 98.51 | 99.07 | 98.20 | 98.67 | 2,300,380 | +0.72(+0.74%) |
Sep 19, 2018 | 97.99 | 98.40 | 97.64 | 97.95 | 2,347,861 | +0.01(+0.01%) |
Sep 18, 2018 | 98.32 | 99.13 | 97.20 | 97.94 | 3,442,242 | -0.70(-0.71%) |
Sep 17, 2018 | 99.88 | 100.25 | 98.27 | 98.65 | 3,555,509 | -1.08(-1.08%) |
Sep 14, 2018 | 99.65 | 100.11 | 98.58 | 99.72 | 4,503,627 | +0.57(+0.58%) |
Sep 13, 2018 | 101.96 | 103.50 | 98.62 | 99.15 | 6,057,883 | -2.98(-2.92%) |
Sep 12, 2018 | 101.81 | 102.68 | 101.55 | 102.13 | 3,915,477 | +0.19(+0.19%) |
Sep 11, 2018 | 102.59 | 102.96 | 101.76 | 101.94 | 2,728,911 | -1.05(-1.02%) |
Sep 10, 2018 | 102.46 | 103.61 | 102.26 | 103.00 | 2,967,448 | +1.12(+1.10%) |
Sep 07, 2018 | 102.21 | 103.04 | 101.20 | 101.88 | 3,054,330 | -0.59(-0.57%) |
Sep 06, 2018 | 103.18 | 103.40 | 102.27 | 102.47 | 2,755,016 | -0.80(-0.77%) |
Sep 05, 2018 | 102.71 | 103.53 | 102.29 | 103.26 | 2,859,089 | +0.27(+0.26%) |
Sep 04, 2018 | 102.54 | 103.05 | 101.97 | 103.00 | 2,893,638 | +1.21(+1.19%) |
Aug 31, 2018 | 101.78 | 101.78 | 101.78 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 102.10 | 102.40 | 101.41 | 101.76 | 1,585,835 | -0.51(-0.50%) |
Aug 29, 2018 | 101.85 | 102.31 | 101.39 | 102.27 | 1,844,704 | +0.60(+0.59%) |
Aug 28, 2018 | 102.77 | 103.08 | 101.55 | 101.68 | 2,567,059 | -0.91(-0.89%) |
Aug 27, 2018 | 101.80 | 102.77 | 101.76 | 102.59 | 3,188,405 | +0.92(+0.90%) |
Aug 24, 2018 | 101.14 | 101.84 | 100.92 | 101.67 | 2,377,789 | +0.85(+0.85%) |
Aug 23, 2018 | 100.93 | 101.25 | 100.34 | 100.82 | 1,525,517 | -0.13(-0.13%) |
Aug 22, 2018 | 101.89 | 101.89 | 100.81 | 100.95 | 2,743,138 | -0.94(-0.93%) |
Aug 21, 2018 | 101.47 | 102.07 | 101.23 | 101.89 | 3,132,708 | +0.38(+0.38%) |
Aug 20, 2018 | 100.89 | 101.83 | 100.81 | 101.51 | 2,743,540 | +0.62(+0.62%) |
Aug 17, 2018 | 99.77 | 100.96 | 99.38 | 100.89 | 2,878,675 | +1.33(+1.33%) |
Aug 16, 2018 | 99.05 | 99.97 | 98.56 | 99.57 | 2,587,087 | +0.87(+0.88%) |
Aug 15, 2018 | 97.40 | 99.05 | 96.89 | 98.69 | 3,185,789 | +0.88(+0.90%) |
Aug 14, 2018 | 97.22 | 98.78 | 97.22 | 97.81 | 2,329,122 | +0.67(+0.69%) |
Aug 13, 2018 | 98.01 | 98.23 | 96.78 | 97.14 | 2,845,212 | -0.91(-0.93%) |
Aug 10, 2018 | 99.08 | 99.30 | 97.83 | 98.05 | 2,847,921 | -1.32(-1.32%) |
Aug 09, 2018 | 98.84 | 100.17 | 98.76 | 99.37 | 2,493,785 | +0.24(+0.24%) |
Aug 08, 2018 | 98.66 | 99.30 | 98.50 | 99.13 | 1,949,941 | +0.47(+0.47%) |
Aug 07, 2018 | 98.26 | 98.77 | 97.53 | 98.66 | 2,380,953 | +0.39(+0.39%) |
Aug 06, 2018 | 97.71 | 98.60 | 97.71 | 98.27 | 1,950,767 | +0.32(+0.33%) |
Aug 03, 2018 | 97.52 | 98.11 | 97.17 | 97.95 | 2,326,822 | +0.45(+0.46%) |
Aug 02, 2018 | 97.83 | 98.00 | 97.03 | 97.50 | 2,011,328 | -0.62(-0.64%) |