Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 93.49 | 93.49 | 91.32 | 91.47 | 13,499,333 | -1.95(-2.09%) |
Oct 30, 2018 | 91.41 | 93.59 | 91.27 | 93.42 | 13,931,054 | +2.39(+2.63%) |
Oct 29, 2018 | 90.77 | 92.79 | 90.38 | 91.03 | 13,929,076 | +0.78(+0.87%) |
Oct 26, 2018 | 90.13 | 90.91 | 89.41 | 90.25 | 16,363,007 | -0.22(-0.24%) |
Oct 25, 2018 | 89.40 | 90.74 | 88.48 | 90.47 | 11,766,162 | +1.48(+1.66%) |
Oct 24, 2018 | 88.93 | 90.46 | 88.73 | 88.99 | 11,279,043 | -0.22(-0.25%) |
Oct 23, 2018 | 88.02 | 89.38 | 87.67 | 89.21 | 10,311,718 | +0.60(+0.68%) |
Oct 22, 2018 | 88.79 | 89.01 | 88.24 | 88.61 | 7,808,655 | -0.01(-0.01%) |
Oct 19, 2018 | 87.57 | 89.07 | 87.57 | 88.62 | 9,812,761 | +0.89(+1.02%) |
Oct 18, 2018 | 87.93 | 88.71 | 87.33 | 87.72 | 12,495,988 | -0.36(-0.40%) |
Oct 17, 2018 | 86.82 | 88.13 | 86.56 | 88.08 | 10,457,816 | +0.68(+0.78%) |
Oct 16, 2018 | 86.38 | 87.63 | 86.05 | 87.39 | 12,323,152 | +1.82(+2.12%) |
Oct 15, 2018 | 86.20 | 86.64 | 85.58 | 85.58 | 9,105,308 | -0.90(-1.04%) |
Oct 12, 2018 | 86.44 | 86.81 | 85.44 | 86.48 | 9,377,745 | +0.81(+0.95%) |
Oct 11, 2018 | 87.39 | 87.83 | 85.38 | 85.67 | 10,881,398 | -1.68(-1.92%) |
Oct 10, 2018 | 88.11 | 89.25 | 87.29 | 87.35 | 9,869,673 | -1.20(-1.36%) |
Oct 09, 2018 | 87.24 | 89.15 | 86.83 | 88.55 | 12,715,815 | +2.18(+2.52%) |
Oct 08, 2018 | 85.06 | 86.59 | 84.85 | 86.37 | 6,317,667 | +1.26(+1.48%) |
Oct 05, 2018 | 85.61 | 85.92 | 84.73 | 85.11 | 7,338,056 | -0.82(-0.96%) |
Oct 04, 2018 | 85.81 | 86.20 | 85.01 | 85.93 | 6,627,409 | +0.13(+0.15%) |
Oct 03, 2018 | 87.11 | 87.15 | 85.78 | 85.81 | 6,934,599 | -0.99(-1.14%) |
Oct 02, 2018 | 85.68 | 87.21 | 85.61 | 86.79 | 8,501,286 | +0.68(+0.79%) |
Oct 01, 2018 | 86.01 | 86.34 | 85.78 | 86.11 | 5,476,482 | +0.45(+0.52%) |
Sep 28, 2018 | 86.00 | 86.08 | 85.46 | 85.66 | 6,913,564 | -0.20(-0.23%) |
Sep 27, 2018 | 85.92 | 86.62 | 85.58 | 85.86 | 5,880,005 | -0.42(-0.49%) |
Sep 26, 2018 | 86.75 | 87.18 | 86.22 | 86.28 | 6,488,640 | -0.47(-0.54%) |
Sep 25, 2018 | 87.56 | 88.04 | 86.64 | 86.75 | 6,789,604 | +0.16(+0.19%) |
Sep 24, 2018 | 87.06 | 87.57 | 86.53 | 86.58 | 5,850,232 | -0.89(-1.02%) |
Sep 21, 2018 | 87.49 | 87.83 | 87.23 | 87.48 | 10,447,965 | +0.14(+0.16%) |
Sep 20, 2018 | 86.97 | 87.37 | 86.61 | 87.34 | 6,086,443 | +0.47(+0.54%) |
Sep 19, 2018 | 87.17 | 87.47 | 86.54 | 86.87 | 6,221,692 | -0.17(-0.20%) |
Sep 18, 2018 | 86.16 | 87.19 | 85.88 | 87.05 | 7,411,237 | +0.56(+0.64%) |
Sep 17, 2018 | 86.43 | 87.09 | 86.08 | 86.49 | 5,840,204 | +0.21(+0.24%) |
Sep 14, 2018 | 86.23 | 86.51 | 86.06 | 86.28 | 6,927,925 | -0.48(-0.56%) |
Sep 13, 2018 | 86.95 | 87.22 | 86.57 | 86.76 | 8,363,518 | -0.78(-0.89%) |
Sep 12, 2018 | 87.80 | 88.24 | 87.50 | 87.54 | 6,467,591 | -0.61(-0.69%) |
Sep 11, 2018 | 88.72 | 89.08 | 88.01 | 88.15 | 7,084,957 | -0.24(-0.27%) |
Sep 10, 2018 | 87.67 | 88.65 | 87.65 | 88.39 | 9,135,051 | +0.98(+1.12%) |
Sep 07, 2018 | 87.38 | 88.00 | 87.24 | 87.41 | 7,315,033 | -0.57(-0.64%) |
Sep 06, 2018 | 88.05 | 88.22 | 87.58 | 87.98 | 6,743,221 | -0.16(-0.18%) |
Sep 05, 2018 | 87.27 | 88.32 | 86.98 | 88.13 | 10,385,694 | +1.15(+1.32%) |
Sep 04, 2018 | 87.38 | 87.81 | 86.87 | 86.98 | 9,077,400 | -0.46(-0.52%) |
Aug 31, 2018 | 87.44 | 87.44 | 87.44 | 0 | -0.22(-0.25%) | |
Aug 30, 2018 | 87.11 | 88.02 | 87.06 | 87.66 | 7,738,369 | +0.42(+0.48%) |
Aug 29, 2018 | 87.82 | 88.32 | 87.14 | 87.24 | 8,619,079 | -0.39(-0.45%) |
Aug 28, 2018 | 86.44 | 87.89 | 86.23 | 87.63 | 10,943,596 | +1.40(+1.62%) |
Aug 27, 2018 | 86.89 | 87.21 | 86.01 | 86.23 | 7,717,235 | -0.37(-0.43%) |
Aug 24, 2018 | 86.74 | 87.26 | 86.06 | 86.61 | 9,422,255 | -0.21(-0.24%) |
Aug 23, 2018 | 87.11 | 87.44 | 86.71 | 86.82 | 6,678,457 | -0.45(-0.51%) |
Aug 22, 2018 | 87.75 | 88.34 | 86.86 | 87.27 | 8,510,505 | -0.37(-0.43%) |
Aug 21, 2018 | 87.53 | 87.89 | 86.98 | 87.64 | 11,543,635 | +0.07(+0.08%) |
Aug 20, 2018 | 89.09 | 89.66 | 87.52 | 87.57 | 13,894,827 | -1.69(-1.89%) |
Aug 17, 2018 | 89.18 | 90.91 | 89.03 | 89.25 | 18,048,916 | -0.72(-0.80%) |
Aug 16, 2018 | 91.32 | 91.41 | 89.31 | 89.97 | 46,731,652 | +7.68(+9.33%) |
Aug 15, 2018 | 82.32 | 82.47 | 81.79 | 82.29 | 9,442,448 | -0.57(-0.69%) |
Aug 14, 2018 | 81.77 | 83.11 | 81.76 | 82.87 | 6,398,260 | +1.10(+1.35%) |
Aug 13, 2018 | 82.28 | 82.59 | 81.52 | 81.77 | 6,445,483 | -0.49(-0.60%) |
Aug 10, 2018 | 80.91 | 82.43 | 80.86 | 82.26 | 9,038,875 | +1.07(+1.31%) |
Aug 09, 2018 | 81.60 | 81.76 | 80.96 | 81.19 | 5,183,155 | -0.47(-0.58%) |
Aug 08, 2018 | 81.59 | 81.83 | 81.05 | 81.66 | 5,559,477 | +0.25(+0.31%) |
Aug 07, 2018 | 81.47 | 81.95 | 81.30 | 81.41 | 4,989,949 | +0.09(+0.11%) |
Aug 06, 2018 | 80.99 | 81.60 | 80.83 | 81.32 | 5,129,251 | +0.06(+0.08%) |
Aug 03, 2018 | 80.88 | 81.87 | 80.71 | 81.26 | 6,337,210 | +0.76(+0.95%) |
Aug 02, 2018 | 79.75 | 80.57 | 79.46 | 80.49 | 4,748,295 | +0.47(+0.59%) |