Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 89.79 | 90.79 | 88.33 | 88.47 | 1,667,146 | -0.40(-0.45%) |
Oct 30, 2018 | 87.39 | 89.03 | 87.02 | 88.87 | 1,683,835 | +1.84(+2.11%) |
Oct 29, 2018 | 85.61 | 87.85 | 85.35 | 87.03 | 1,550,965 | +2.81(+3.34%) |
Oct 26, 2018 | 83.88 | 84.75 | 82.47 | 84.22 | 1,189,684 | -0.63(-0.74%) |
Oct 25, 2018 | 83.23 | 85.74 | 83.23 | 84.85 | 1,117,162 | +2.19(+2.65%) |
Oct 24, 2018 | 85.52 | 85.55 | 82.13 | 82.66 | 1,638,138 | -2.89(-3.38%) |
Oct 23, 2018 | 83.42 | 85.89 | 83.16 | 85.55 | 1,696,879 | +0.74(+0.87%) |
Oct 22, 2018 | 87.36 | 87.70 | 84.35 | 84.81 | 1,045,685 | -2.40(-2.75%) |
Oct 19, 2018 | 87.07 | 88.26 | 86.24 | 87.21 | 1,193,046 | -0.10(-0.11%) |
Oct 18, 2018 | 88.33 | 88.63 | 86.69 | 87.31 | 1,417,574 | -1.53(-1.73%) |
Oct 17, 2018 | 88.32 | 89.49 | 86.89 | 88.84 | 2,052,270 | +0.79(+0.89%) |
Oct 16, 2018 | 88.78 | 89.19 | 87.10 | 88.05 | 3,756,159 | -0.56(-0.63%) |
Oct 15, 2018 | 90.01 | 90.39 | 87.84 | 88.62 | 1,580,130 | -1.74(-1.92%) |
Oct 12, 2018 | 90.43 | 90.95 | 87.02 | 90.35 | 3,234,086 | +2.21(+2.51%) |
Oct 11, 2018 | 89.70 | 90.94 | 87.84 | 88.14 | 2,375,271 | -1.98(-2.20%) |
Oct 10, 2018 | 91.43 | 92.25 | 90.05 | 90.12 | 1,467,096 | -1.37(-1.50%) |
Oct 09, 2018 | 91.05 | 92.10 | 90.29 | 91.49 | 1,184,552 | +0.20(+0.22%) |
Oct 08, 2018 | 90.84 | 91.61 | 90.09 | 91.28 | 1,470,283 | +0.29(+0.32%) |
Oct 05, 2018 | 93.11 | 93.14 | 90.76 | 90.99 | 1,392,574 | -1.57(-1.70%) |
Oct 04, 2018 | 93.21 | 94.70 | 92.32 | 92.57 | 1,238,485 | -0.69(-0.74%) |
Oct 03, 2018 | 91.11 | 93.59 | 90.96 | 93.25 | 1,042,091 | +2.44(+2.68%) |
Oct 02, 2018 | 91.67 | 91.94 | 90.50 | 90.82 | 949,475 | -1.14(-1.23%) |
Oct 01, 2018 | 93.70 | 93.96 | 91.64 | 91.95 | 910,497 | -1.19(-1.28%) |
Sep 28, 2018 | 92.82 | 93.52 | 92.55 | 93.15 | 913,438 | +0.03(+0.03%) |
Sep 27, 2018 | 94.50 | 94.73 | 93.05 | 93.12 | 948,346 | -1.35(-1.43%) |
Sep 26, 2018 | 97.01 | 97.49 | 94.30 | 94.47 | 1,202,320 | -2.64(-2.72%) |
Sep 25, 2018 | 97.12 | 97.30 | 96.64 | 97.11 | 770,434 | +0.09(+0.09%) |
Sep 24, 2018 | 97.51 | 98.00 | 96.76 | 97.02 | 1,226,883 | -0.96(-0.98%) |
Sep 21, 2018 | 97.71 | 98.08 | 97.16 | 97.98 | 1,516,764 | +0.18(+0.19%) |
Sep 20, 2018 | 97.57 | 98.76 | 97.55 | 97.80 | 836,846 | +0.45(+0.46%) |
Sep 19, 2018 | 95.64 | 97.85 | 95.37 | 97.35 | 830,768 | +1.95(+2.04%) |
Sep 18, 2018 | 95.51 | 95.68 | 94.81 | 95.40 | 1,060,137 | -0.22(-0.23%) |
Sep 17, 2018 | 97.36 | 97.69 | 95.06 | 95.62 | 1,342,648 | -1.68(-1.73%) |
Sep 14, 2018 | 96.80 | 97.94 | 96.60 | 97.30 | 1,215,822 | +0.50(+0.52%) |
Sep 13, 2018 | 98.97 | 99.30 | 96.79 | 96.80 | 1,275,646 | -1.75(-1.77%) |
Sep 12, 2018 | 99.86 | 100.12 | 98.41 | 98.54 | 2,837,407 | -2.41(-2.38%) |
Sep 11, 2018 | 100.29 | 101.74 | 99.83 | 100.95 | 1,120,658 | +0.63(+0.63%) |
Sep 10, 2018 | 100.17 | 100.92 | 100.04 | 100.32 | 644,322 | +0.38(+0.38%) |
Sep 07, 2018 | 100.01 | 100.04 | 99.00 | 99.94 | 736,687 | +0.19(+0.19%) |
Sep 06, 2018 | 99.21 | 100.02 | 98.97 | 99.75 | 957,037 | +0.60(+0.61%) |
Sep 05, 2018 | 99.13 | 99.66 | 98.76 | 99.14 | 772,319 | -0.37(-0.37%) |
Sep 04, 2018 | 98.30 | 99.79 | 98.30 | 99.51 | 884,232 | +0.94(+0.95%) |
Aug 31, 2018 | 98.57 | 98.57 | 98.57 | 0 | +1.06(+1.08%) | |
Aug 30, 2018 | 97.69 | 98.06 | 97.26 | 97.51 | 833,160 | -0.39(-0.40%) |
Aug 29, 2018 | 98.58 | 98.60 | 97.42 | 97.90 | 1,120,761 | -0.50(-0.51%) |
Aug 28, 2018 | 99.05 | 99.23 | 98.06 | 98.41 | 999,147 | -0.49(-0.49%) |
Aug 27, 2018 | 100.69 | 101.08 | 98.73 | 98.89 | 1,582,428 | -2.21(-2.19%) |
Aug 24, 2018 | 101.81 | 102.17 | 101.01 | 101.10 | 1,016,088 | -0.70(-0.69%) |
Aug 23, 2018 | 102.58 | 102.75 | 101.43 | 101.80 | 1,600,439 | -0.94(-0.92%) |
Aug 22, 2018 | 102.87 | 103.57 | 102.72 | 102.74 | 894,765 | -0.30(-0.29%) |
Aug 21, 2018 | 102.04 | 103.58 | 101.60 | 103.05 | 897,392 | +1.11(+1.08%) |
Aug 20, 2018 | 101.27 | 102.15 | 101.10 | 101.94 | 928,882 | +0.54(+0.54%) |
Aug 17, 2018 | 100.66 | 101.62 | 100.26 | 101.39 | 468,107 | +0.58(+0.58%) |
Aug 16, 2018 | 100.20 | 101.37 | 100.16 | 100.81 | 810,847 | +0.87(+0.87%) |
Aug 15, 2018 | 99.31 | 100.44 | 98.67 | 99.94 | 951,952 | +0.16(+0.17%) |
Aug 14, 2018 | 97.99 | 99.94 | 97.99 | 99.77 | 809,152 | +1.92(+1.96%) |
Aug 13, 2018 | 97.70 | 98.48 | 97.17 | 97.85 | 531,995 | +0.18(+0.19%) |
Aug 10, 2018 | 97.40 | 98.14 | 96.70 | 97.67 | 898,185 | -0.41(-0.42%) |
Aug 09, 2018 | 98.11 | 98.52 | 97.86 | 98.08 | 496,375 | -0.16(-0.17%) |
Aug 08, 2018 | 98.01 | 98.66 | 97.79 | 98.24 | 876,308 | +0.07(+0.07%) |
Aug 07, 2018 | 98.62 | 98.98 | 97.93 | 98.17 | 798,091 | -0.29(-0.30%) |
Aug 06, 2018 | 98.88 | 99.16 | 97.84 | 98.47 | 827,832 | -0.40(-0.40%) |
Aug 03, 2018 | 98.51 | 98.98 | 98.21 | 98.86 | 559,317 | -0.06(-0.06%) |
Aug 02, 2018 | 96.89 | 99.34 | 96.68 | 98.92 | 774,094 | +1.84(+1.90%) |