Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 96.30 | 98.31 | 95.70 | 96.35 | 1,149,629 | +1.87(+1.98%) |
Oct 30, 2018 | 92.27 | 94.81 | 91.89 | 94.47 | 867,398 | +1.62(+1.75%) |
Oct 29, 2018 | 97.67 | 97.67 | 90.39 | 92.85 | 2,049,142 | -1.70(-1.80%) |
Oct 26, 2018 | 94.29 | 96.92 | 93.26 | 94.55 | 1,712,755 | -1.94(-2.01%) |
Oct 25, 2018 | 95.88 | 97.73 | 94.89 | 96.50 | 1,542,518 | +1.43(+1.51%) |
Oct 24, 2018 | 98.98 | 99.37 | 94.89 | 95.06 | 1,729,828 | -4.02(-4.06%) |
Oct 23, 2018 | 98.43 | 99.41 | 96.75 | 99.08 | 1,432,308 | -0.50(-0.50%) |
Oct 22, 2018 | 96.45 | 99.72 | 95.56 | 99.58 | 1,444,649 | +3.87(+4.04%) |
Oct 19, 2018 | 99.62 | 101.30 | 95.55 | 95.71 | 2,388,553 | -3.51(-3.54%) |
Oct 18, 2018 | 100.12 | 101.51 | 98.64 | 99.22 | 1,062,401 | -1.74(-1.72%) |
Oct 17, 2018 | 102.04 | 102.04 | 100.06 | 100.96 | 759,621 | -0.14(-0.13%) |
Oct 16, 2018 | 99.43 | 101.52 | 99.19 | 101.09 | 1,114,636 | +2.94(+3.00%) |
Oct 15, 2018 | 100.44 | 101.09 | 98.12 | 98.15 | 1,631,500 | -2.52(-2.50%) |
Oct 12, 2018 | 98.71 | 100.98 | 97.80 | 100.67 | 2,060,559 | +4.26(+4.42%) |
Oct 11, 2018 | 97.29 | 98.63 | 95.97 | 96.41 | 1,612,797 | -1.25(-1.28%) |
Oct 10, 2018 | 99.86 | 100.60 | 97.44 | 97.66 | 2,490,690 | -3.78(-3.72%) |
Oct 09, 2018 | 101.99 | 103.23 | 99.88 | 101.44 | 2,490,006 | -1.46(-1.42%) |
Oct 08, 2018 | 105.95 | 106.61 | 101.94 | 102.90 | 2,151,700 | -3.77(-3.53%) |
Oct 05, 2018 | 105.67 | 108.07 | 105.38 | 106.67 | 2,175,761 | +0.69(+0.65%) |
Oct 04, 2018 | 104.84 | 106.27 | 104.52 | 105.98 | 1,410,897 | +0.65(+0.62%) |
Oct 03, 2018 | 105.62 | 106.78 | 105.24 | 105.33 | 978,109 | +0.03(+0.03%) |
Oct 02, 2018 | 106.30 | 106.55 | 105.09 | 105.30 | 1,015,187 | -1.12(-1.05%) |
Oct 01, 2018 | 107.41 | 107.86 | 105.86 | 106.42 | 2,160,845 | +0.08(+0.07%) |
Sep 28, 2018 | 105.95 | 107.42 | 105.78 | 106.34 | 1,457,258 | +0.16(+0.15%) |
Sep 27, 2018 | 106.12 | 106.88 | 104.97 | 106.19 | 1,306,278 | -0.01(-0.01%) |
Sep 26, 2018 | 107.56 | 108.67 | 106.12 | 106.19 | 3,749,674 | -1.51(-1.40%) |
Sep 25, 2018 | 104.68 | 107.99 | 104.58 | 107.70 | 3,714,455 | +3.12(+2.98%) |
Sep 24, 2018 | 103.87 | 105.24 | 102.62 | 104.58 | 1,229,485 | +0.95(+0.91%) |
Sep 21, 2018 | 104.39 | 104.57 | 103.45 | 103.64 | 2,440,356 | -0.62(-0.59%) |
Sep 20, 2018 | 103.05 | 104.28 | 102.46 | 104.26 | 1,519,691 | +1.53(+1.49%) |
Sep 19, 2018 | 104.28 | 104.28 | 101.26 | 102.72 | 2,294,846 | -1.80(-1.73%) |
Sep 18, 2018 | 106.59 | 108.21 | 104.52 | 104.53 | 2,830,731 | -2.46(-2.30%) |
Sep 17, 2018 | 109.86 | 110.71 | 106.37 | 106.99 | 2,219,205 | -3.84(-3.47%) |
Sep 14, 2018 | 105.65 | 111.06 | 105.45 | 110.83 | 3,129,656 | +5.48(+5.21%) |
Sep 13, 2018 | 105.28 | 106.11 | 105.28 | 105.35 | 2,561,594 | +0.19(+0.18%) |
Sep 12, 2018 | 104.90 | 105.40 | 103.32 | 105.16 | 1,744,455 | +0.19(+0.18%) |
Sep 11, 2018 | 104.78 | 105.72 | 104.69 | 104.97 | 1,618,436 | +0.17(+0.16%) |
Sep 10, 2018 | 103.96 | 105.11 | 103.58 | 104.80 | 2,084,295 | +1.27(+1.22%) |
Sep 07, 2018 | 104.19 | 105.07 | 103.34 | 103.53 | 1,327,968 | -1.29(-1.23%) |
Sep 06, 2018 | 102.93 | 105.10 | 102.27 | 104.82 | 1,870,439 | +1.85(+1.79%) |
Sep 05, 2018 | 103.86 | 104.22 | 101.95 | 102.98 | 1,455,281 | -1.12(-1.08%) |
Sep 04, 2018 | 103.39 | 104.18 | 102.14 | 104.10 | 1,224,801 | -0.33(-0.32%) |
Aug 31, 2018 | 104.43 | 104.43 | 104.43 | 0 | -0.95(-0.91%) | |
Aug 30, 2018 | 101.92 | 106.79 | 101.77 | 105.39 | 3,681,155 | +2.88(+2.81%) |
Aug 29, 2018 | 101.54 | 102.77 | 100.78 | 102.51 | 2,144,165 | +1.32(+1.30%) |
Aug 28, 2018 | 102.47 | 102.59 | 99.66 | 101.19 | 2,682,776 | -1.04(-1.02%) |
Aug 27, 2018 | 104.65 | 105.21 | 101.84 | 102.23 | 2,753,500 | -0.91(-0.89%) |
Aug 24, 2018 | 102.21 | 104.00 | 100.87 | 103.15 | 4,440,014 | -2.32(-2.20%) |
Aug 23, 2018 | 105.38 | 106.59 | 104.01 | 105.46 | 3,247,852 | +0.33(+0.32%) |
Aug 22, 2018 | 103.03 | 105.38 | 102.93 | 105.13 | 1,371,031 | +1.77(+1.71%) |
Aug 21, 2018 | 103.59 | 104.24 | 103.11 | 103.36 | 1,505,602 | +0.04(+0.04%) |
Aug 20, 2018 | 103.24 | 104.13 | 102.78 | 103.32 | 1,665,383 | +0.50(+0.49%) |
Aug 17, 2018 | 103.36 | 104.29 | 102.47 | 102.81 | 1,627,051 | -0.72(-0.69%) |
Aug 16, 2018 | 104.70 | 104.86 | 102.68 | 103.53 | 2,364,680 | -0.07(-0.07%) |
Aug 15, 2018 | 103.05 | 103.91 | 101.72 | 103.60 | 1,261,920 | -0.14(-0.14%) |
Aug 14, 2018 | 103.67 | 104.01 | 102.89 | 103.75 | 838,627 | +0.21(+0.20%) |
Aug 13, 2018 | 104.62 | 104.62 | 103.08 | 103.53 | 943,955 | -0.87(-0.83%) |
Aug 10, 2018 | 103.89 | 105.25 | 103.23 | 104.40 | 745,505 | -0.38(-0.36%) |
Aug 09, 2018 | 104.16 | 105.00 | 104.16 | 104.78 | 801,393 | +0.63(+0.60%) |
Aug 08, 2018 | 104.45 | 105.07 | 103.75 | 104.15 | 685,344 | -0.15(-0.14%) |
Aug 07, 2018 | 103.98 | 105.27 | 103.62 | 104.30 | 1,643,936 | +1.14(+1.11%) |
Aug 06, 2018 | 102.11 | 103.39 | 102.09 | 103.15 | 1,084,207 | +1.32(+1.29%) |
Aug 03, 2018 | 101.97 | 102.14 | 100.54 | 101.84 | 1,892,234 | +0.94(+0.93%) |
Aug 02, 2018 | 98.27 | 101.09 | 98.27 | 100.90 | 1,340,934 | +2.38(+2.41%) |