Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 81.19 | 81.56 | 80.12 | 80.18 | 11,926,936 | -0.14(-0.17%) |
Oct 30, 2018 | 77.81 | 80.44 | 77.49 | 80.31 | 10,112,725 | +3.09(+4.00%) |
Oct 29, 2018 | 79.71 | 80.06 | 75.80 | 77.22 | 11,524,940 | -0.33(-0.42%) |
Oct 26, 2018 | 76.80 | 78.84 | 75.27 | 77.55 | 18,515,740 | -1.04(-1.32%) |
Oct 25, 2018 | 79.00 | 80.05 | 77.75 | 78.58 | 24,565,930 | -0.21(-0.26%) |
Oct 24, 2018 | 79.85 | 83.04 | 78.35 | 78.79 | 29,334,958 | -7.06(-8.22%) |
Oct 23, 2018 | 83.22 | 86.03 | 81.53 | 85.84 | 16,250,447 | +0.45(+0.53%) |
Oct 22, 2018 | 84.47 | 86.03 | 84.27 | 85.39 | 8,029,644 | +1.25(+1.49%) |
Oct 19, 2018 | 84.90 | 85.99 | 83.32 | 84.14 | 12,253,166 | -1.10(-1.29%) |
Oct 18, 2018 | 86.92 | 86.92 | 84.56 | 85.24 | 11,290,423 | -1.71(-1.97%) |
Oct 17, 2018 | 88.11 | 88.35 | 86.47 | 86.95 | 5,910,695 | -0.52(-0.60%) |
Oct 16, 2018 | 85.90 | 87.65 | 85.37 | 87.47 | 6,882,876 | +2.33(+2.74%) |
Oct 15, 2018 | 85.37 | 86.05 | 84.46 | 85.14 | 7,751,187 | -1.42(-1.64%) |
Oct 12, 2018 | 87.73 | 87.73 | 85.31 | 86.56 | 8,044,990 | +1.34(+1.57%) |
Oct 11, 2018 | 86.06 | 87.35 | 84.78 | 85.23 | 11,795,246 | +0.25(+0.29%) |
Oct 10, 2018 | 86.11 | 87.04 | 84.61 | 84.98 | 13,130,405 | -3.11(-3.53%) |
Oct 09, 2018 | 87.28 | 88.33 | 86.96 | 88.09 | 7,055,233 | +0.80(+0.92%) |
Oct 08, 2018 | 87.53 | 88.29 | 86.63 | 87.28 | 8,710,021 | -1.16(-1.31%) |
Oct 05, 2018 | 90.38 | 90.71 | 87.14 | 88.44 | 10,251,903 | -2.22(-2.45%) |
Oct 04, 2018 | 91.90 | 92.08 | 89.79 | 90.66 | 6,827,554 | -1.98(-2.14%) |
Oct 03, 2018 | 93.36 | 93.51 | 91.98 | 92.64 | 6,251,638 | -0.24(-0.26%) |
Oct 02, 2018 | 91.84 | 94.07 | 91.84 | 92.88 | 5,509,513 | +0.62(+0.67%) |
Oct 01, 2018 | 92.20 | 93.01 | 91.99 | 92.26 | 4,281,303 | +0.39(+0.42%) |
Sep 28, 2018 | 91.81 | 92.02 | 90.82 | 91.87 | 5,320,858 | +0.00(+0.00%) |
Sep 27, 2018 | 91.15 | 92.21 | 90.87 | 91.87 | 4,770,538 | +0.92(+1.01%) |
Sep 26, 2018 | 92.04 | 92.67 | 90.75 | 90.96 | 7,565,726 | -1.14(-1.24%) |
Sep 25, 2018 | 93.55 | 93.82 | 91.46 | 92.10 | 7,618,397 | -1.93(-2.05%) |
Sep 24, 2018 | 93.35 | 94.47 | 92.79 | 94.02 | 4,123,758 | -0.21(-0.23%) |
Sep 21, 2018 | 94.62 | 94.96 | 93.80 | 94.24 | 12,757,073 | +1.34(+1.44%) |
Sep 20, 2018 | 92.38 | 93.32 | 92.31 | 92.90 | 6,495,592 | +0.96(+1.04%) |
Sep 19, 2018 | 90.02 | 92.06 | 90.00 | 91.94 | 7,694,569 | +2.11(+2.34%) |
Sep 18, 2018 | 89.08 | 90.67 | 89.02 | 89.84 | 6,603,840 | +1.04(+1.17%) |
Sep 17, 2018 | 90.16 | 90.49 | 88.50 | 88.80 | 6,537,664 | -1.42(-1.58%) |
Sep 14, 2018 | 90.73 | 91.76 | 90.02 | 90.22 | 7,573,081 | -0.31(-0.34%) |
Sep 13, 2018 | 90.04 | 91.56 | 89.57 | 90.53 | 7,351,451 | +1.01(+1.13%) |
Sep 12, 2018 | 89.91 | 89.91 | 87.56 | 89.52 | 11,890,943 | -1.29(-1.42%) |
Sep 11, 2018 | 92.53 | 92.61 | 90.69 | 90.81 | 9,535,780 | -1.94(-2.10%) |
Sep 10, 2018 | 93.48 | 93.75 | 92.04 | 92.76 | 6,001,250 | -0.12(-0.13%) |
Sep 07, 2018 | 94.58 | 95.05 | 92.70 | 92.88 | 6,246,808 | -2.08(-2.19%) |
Sep 06, 2018 | 95.04 | 95.68 | 94.49 | 94.96 | 5,620,739 | -0.21(-0.22%) |
Sep 05, 2018 | 96.23 | 96.72 | 94.92 | 95.16 | 6,270,254 | -1.21(-1.25%) |
Sep 04, 2018 | 95.07 | 96.47 | 94.75 | 96.37 | 7,193,995 | +0.12(+0.12%) |
Aug 31, 2018 | 96.25 | 96.25 | 96.25 | 0 | -0.15(-0.16%) | |
Aug 30, 2018 | 98.41 | 98.78 | 96.33 | 96.40 | 6,643,174 | -2.47(-2.50%) |
Aug 29, 2018 | 98.83 | 99.14 | 98.36 | 98.88 | 5,972,039 | +0.39(+0.39%) |
Aug 28, 2018 | 99.11 | 99.39 | 98.18 | 98.49 | 3,753,824 | -0.20(-0.20%) |
Aug 27, 2018 | 98.18 | 99.04 | 97.75 | 98.69 | 4,304,700 | +1.38(+1.42%) |
Aug 24, 2018 | 96.73 | 97.44 | 96.20 | 97.31 | 3,727,391 | +1.06(+1.10%) |
Aug 23, 2018 | 96.06 | 97.33 | 96.04 | 96.25 | 3,548,654 | +0.18(+0.19%) |
Aug 22, 2018 | 94.74 | 96.50 | 93.57 | 96.07 | 4,669,552 | +0.58(+0.61%) |
Aug 21, 2018 | 93.77 | 95.69 | 93.63 | 95.49 | 5,505,336 | +2.12(+2.27%) |
Aug 20, 2018 | 93.98 | 94.02 | 92.94 | 93.36 | 3,781,578 | -0.52(-0.56%) |
Aug 17, 2018 | 93.23 | 94.18 | 91.63 | 93.89 | 4,373,186 | +0.21(+0.22%) |
Aug 16, 2018 | 94.30 | 94.66 | 93.41 | 93.68 | 3,405,686 | -0.17(-0.18%) |
Aug 15, 2018 | 93.54 | 94.26 | 92.78 | 93.85 | 4,125,428 | -0.63(-0.67%) |
Aug 14, 2018 | 94.77 | 95.04 | 94.08 | 94.49 | 3,631,405 | +0.34(+0.36%) |
Aug 13, 2018 | 94.67 | 95.42 | 94.06 | 94.14 | 4,659,245 | -0.13(-0.14%) |
Aug 10, 2018 | 95.68 | 96.18 | 93.64 | 94.27 | 8,937,075 | -3.64(-3.72%) |
Aug 09, 2018 | 99.33 | 99.41 | 97.64 | 97.91 | 4,092,547 | -1.56(-1.57%) |
Aug 08, 2018 | 99.04 | 99.85 | 98.61 | 99.47 | 3,375,921 | +0.34(+0.35%) |
Aug 07, 2018 | 97.42 | 99.17 | 97.05 | 99.13 | 6,112,863 | +2.27(+2.34%) |
Aug 06, 2018 | 96.15 | 97.21 | 96.01 | 96.86 | 3,469,175 | +0.23(+0.24%) |
Aug 03, 2018 | 96.19 | 96.75 | 95.85 | 96.63 | 3,897,890 | +0.54(+0.56%) |
Aug 02, 2018 | 94.32 | 96.76 | 94.19 | 96.09 | 5,274,604 | +1.04(+1.09%) |