Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 82.72 | 84.60 | 78.38 | 78.98 | 2,200,872 | -3.45(-4.18%) |
Oct 30, 2018 | 81.59 | 83.20 | 78.38 | 82.43 | 5,238,724 | -4.30(-4.96%) |
Oct 29, 2018 | 86.46 | 87.56 | 84.38 | 86.74 | 1,610,383 | +1.59(+1.87%) |
Oct 26, 2018 | 87.00 | 87.75 | 84.69 | 85.15 | 1,411,874 | -2.55(-2.91%) |
Oct 25, 2018 | 88.12 | 89.26 | 86.51 | 87.70 | 745,513 | -0.08(-0.09%) |
Oct 24, 2018 | 91.33 | 92.52 | 87.24 | 87.78 | 945,454 | -3.77(-4.12%) |
Oct 23, 2018 | 90.53 | 92.31 | 88.75 | 91.55 | 942,729 | -1.95(-2.09%) |
Oct 22, 2018 | 93.03 | 93.68 | 92.02 | 93.50 | 747,515 | +1.26(+1.37%) |
Oct 19, 2018 | 94.58 | 95.14 | 91.99 | 92.24 | 463,667 | -2.16(-2.28%) |
Oct 18, 2018 | 96.10 | 96.72 | 94.03 | 94.40 | 559,351 | -1.96(-2.04%) |
Oct 17, 2018 | 95.83 | 97.30 | 95.59 | 96.36 | 575,562 | -0.25(-0.26%) |
Oct 16, 2018 | 94.58 | 96.69 | 93.58 | 96.62 | 527,407 | +3.23(+3.45%) |
Oct 15, 2018 | 92.22 | 94.01 | 92.22 | 93.39 | 553,123 | +1.49(+1.62%) |
Oct 12, 2018 | 94.33 | 94.33 | 90.40 | 91.90 | 1,220,177 | -1.41(-1.51%) |
Oct 11, 2018 | 95.18 | 96.67 | 93.19 | 93.30 | 1,114,597 | -2.55(-2.66%) |
Oct 10, 2018 | 97.85 | 98.38 | 95.60 | 95.85 | 1,229,360 | -2.65(-2.69%) |
Oct 09, 2018 | 98.53 | 99.48 | 97.96 | 98.50 | 1,289,992 | -0.50(-0.51%) |
Oct 08, 2018 | 100.34 | 100.87 | 97.33 | 99.00 | 554,600 | -1.43(-1.43%) |
Oct 05, 2018 | 100.93 | 101.40 | 100.02 | 100.44 | 866,689 | -1.15(-1.13%) |
Oct 04, 2018 | 100.91 | 102.19 | 100.47 | 101.58 | 683,957 | +0.50(+0.50%) |
Oct 03, 2018 | 100.25 | 102.20 | 99.68 | 101.08 | 698,935 | +1.23(+1.23%) |
Oct 02, 2018 | 99.93 | 101.19 | 98.96 | 99.85 | 516,249 | -0.28(-0.28%) |
Oct 01, 2018 | 101.83 | 103.06 | 99.57 | 100.13 | 663,036 | -0.87(-0.86%) |
Sep 28, 2018 | 102.78 | 103.31 | 100.97 | 101.00 | 608,011 | -1.94(-1.88%) |
Sep 27, 2018 | 102.74 | 104.25 | 102.10 | 102.93 | 809,987 | +0.21(+0.21%) |
Sep 26, 2018 | 102.44 | 103.67 | 101.98 | 102.72 | 1,117,057 | -0.06(-0.06%) |
Sep 25, 2018 | 102.38 | 103.14 | 102.07 | 102.78 | 703,592 | +1.07(+1.05%) |
Sep 24, 2018 | 100.62 | 101.83 | 100.51 | 101.71 | 755,468 | +0.66(+0.66%) |
Sep 21, 2018 | 101.15 | 102.45 | 100.49 | 101.05 | 1,130,663 | -0.41(-0.41%) |
Sep 20, 2018 | 101.86 | 102.61 | 100.70 | 101.46 | 743,167 | -0.01(-0.01%) |
Sep 19, 2018 | 102.08 | 102.08 | 100.93 | 101.47 | 1,353,863 | -0.01(-0.01%) |
Sep 18, 2018 | 101.62 | 102.56 | 99.73 | 101.48 | 1,799,420 | +0.27(+0.27%) |
Sep 17, 2018 | 96.36 | 101.39 | 95.64 | 101.21 | 2,541,696 | +6.64(+7.02%) |
Sep 14, 2018 | 107.68 | 107.85 | 92.98 | 94.57 | 6,836,938 | -13.40(-12.41%) |
Sep 13, 2018 | 109.05 | 109.05 | 107.47 | 107.97 | 458,719 | -0.72(-0.66%) |
Sep 12, 2018 | 109.42 | 109.85 | 108.12 | 108.69 | 538,215 | -0.82(-0.75%) |
Sep 11, 2018 | 107.78 | 109.51 | 106.50 | 109.51 | 723,813 | +1.07(+0.98%) |
Sep 10, 2018 | 110.63 | 111.13 | 108.29 | 108.44 | 853,915 | -1.83(-1.66%) |
Sep 07, 2018 | 108.57 | 110.44 | 108.26 | 110.27 | 745,606 | +1.45(+1.34%) |
Sep 06, 2018 | 108.40 | 109.07 | 107.93 | 108.82 | 818,104 | +0.41(+0.38%) |
Sep 05, 2018 | 105.74 | 108.42 | 105.62 | 108.40 | 1,004,508 | +2.89(+2.74%) |
Sep 04, 2018 | 104.51 | 105.78 | 104.14 | 105.51 | 787,265 | +1.20(+1.15%) |
Aug 31, 2018 | 104.31 | 104.31 | 104.31 | 0 | -0.17(-0.17%) | |
Aug 30, 2018 | 104.50 | 105.12 | 104.13 | 104.48 | 541,767 | -0.47(-0.45%) |
Aug 29, 2018 | 106.42 | 106.42 | 104.95 | 104.95 | 550,018 | -1.03(-0.97%) |
Aug 28, 2018 | 106.81 | 106.81 | 105.92 | 105.98 | 549,675 | -0.46(-0.43%) |
Aug 27, 2018 | 105.58 | 106.66 | 105.58 | 106.45 | 508,441 | +1.25(+1.19%) |
Aug 24, 2018 | 105.00 | 105.47 | 104.55 | 105.19 | 687,660 | +0.40(+0.39%) |
Aug 23, 2018 | 105.89 | 105.89 | 104.66 | 104.79 | 400,508 | -1.23(-1.16%) |
Aug 22, 2018 | 106.09 | 106.50 | 105.61 | 106.02 | 468,998 | -0.30(-0.28%) |
Aug 21, 2018 | 106.41 | 106.65 | 106.25 | 106.32 | 804,199 | +0.18(+0.17%) |
Aug 20, 2018 | 106.01 | 106.37 | 105.68 | 106.14 | 533,649 | +0.24(+0.23%) |
Aug 17, 2018 | 105.33 | 106.42 | 103.74 | 105.90 | 747,060 | -0.63(-0.59%) |
Aug 16, 2018 | 106.14 | 107.17 | 105.77 | 106.52 | 577,755 | +0.92(+0.87%) |
Aug 15, 2018 | 106.78 | 107.35 | 104.75 | 105.61 | 783,561 | -1.92(-1.78%) |
Aug 14, 2018 | 107.07 | 108.33 | 107.07 | 107.53 | 748,882 | +0.46(+0.43%) |
Aug 13, 2018 | 107.33 | 109.23 | 106.67 | 107.06 | 1,552,605 | +0.65(+0.62%) |
Aug 10, 2018 | 106.92 | 107.37 | 106.21 | 106.41 | 573,119 | -0.96(-0.90%) |
Aug 09, 2018 | 108.84 | 109.35 | 107.32 | 107.37 | 558,596 | -1.34(-1.23%) |
Aug 08, 2018 | 109.52 | 109.80 | 108.70 | 108.71 | 681,436 | -0.70(-0.64%) |
Aug 07, 2018 | 109.73 | 110.48 | 109.15 | 109.41 | 597,192 | +0.19(+0.18%) |
Aug 06, 2018 | 109.18 | 110.17 | 108.46 | 109.22 | 651,546 | +0.31(+0.28%) |
Aug 03, 2018 | 107.66 | 109.07 | 107.37 | 108.91 | 596,287 | +1.12(+1.04%) |
Aug 02, 2018 | 105.70 | 108.12 | 105.55 | 107.79 | 599,654 | +1.38(+1.29%) |