Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 86.20 | 86.58 | 84.63 | 85.44 | 3,990,509 | -0.59(-0.68%) |
Oct 30, 2018 | 87.84 | 89.04 | 85.27 | 86.03 | 3,480,499 | -1.83(-2.08%) |
Oct 29, 2018 | 88.10 | 89.38 | 87.37 | 87.86 | 3,369,317 | +0.14(+0.16%) |
Oct 26, 2018 | 96.61 | 96.61 | 87.36 | 87.72 | 5,719,724 | -8.93(-9.24%) |
Oct 25, 2018 | 96.23 | 96.84 | 95.09 | 96.65 | 2,968,553 | +0.93(+0.97%) |
Oct 24, 2018 | 93.80 | 96.28 | 93.58 | 95.72 | 1,949,755 | +2.08(+2.22%) |
Oct 23, 2018 | 92.44 | 93.97 | 92.32 | 93.64 | 1,945,126 | +0.52(+0.56%) |
Oct 22, 2018 | 93.67 | 93.84 | 92.96 | 93.12 | 1,702,270 | -0.03(-0.04%) |
Oct 19, 2018 | 92.59 | 93.43 | 92.49 | 93.16 | 1,586,401 | +0.69(+0.74%) |
Oct 18, 2018 | 91.70 | 92.82 | 91.65 | 92.47 | 2,089,786 | +0.68(+0.74%) |
Oct 17, 2018 | 91.28 | 92.02 | 90.87 | 91.79 | 1,160,895 | +0.78(+0.85%) |
Oct 16, 2018 | 88.90 | 91.44 | 88.68 | 91.01 | 2,041,746 | +2.24(+2.53%) |
Oct 15, 2018 | 88.57 | 89.39 | 88.57 | 88.77 | 1,445,789 | -0.12(-0.14%) |
Oct 12, 2018 | 89.41 | 89.77 | 88.44 | 88.90 | 2,938,112 | -0.06(-0.07%) |
Oct 11, 2018 | 91.10 | 91.10 | 87.99 | 88.95 | 2,848,514 | -1.98(-2.17%) |
Oct 10, 2018 | 92.24 | 93.11 | 90.90 | 90.93 | 1,656,106 | -1.51(-1.63%) |
Oct 09, 2018 | 91.87 | 92.47 | 91.25 | 92.44 | 1,596,100 | +0.79(+0.87%) |
Oct 08, 2018 | 90.73 | 92.10 | 90.73 | 91.64 | 1,560,497 | +0.79(+0.87%) |
Oct 05, 2018 | 90.75 | 91.78 | 90.66 | 90.85 | 1,847,438 | +0.22(+0.25%) |
Oct 04, 2018 | 90.31 | 90.84 | 88.73 | 90.62 | 1,505,618 | -0.07(-0.07%) |
Oct 03, 2018 | 92.14 | 92.33 | 90.02 | 90.69 | 1,472,451 | -1.27(-1.39%) |
Oct 02, 2018 | 92.16 | 92.38 | 91.62 | 91.97 | 1,624,432 | -0.13(-0.14%) |
Oct 01, 2018 | 93.15 | 93.42 | 91.94 | 92.10 | 1,778,822 | -0.98(-1.05%) |
Sep 28, 2018 | 92.39 | 93.18 | 92.11 | 93.07 | 2,430,178 | +0.73(+0.79%) |
Sep 27, 2018 | 92.32 | 92.91 | 92.16 | 92.35 | 2,419,704 | +0.07(+0.07%) |
Sep 26, 2018 | 94.07 | 94.16 | 92.12 | 92.28 | 3,222,381 | -1.68(-1.79%) |
Sep 25, 2018 | 93.44 | 95.08 | 93.34 | 93.96 | 9,407,325 | -1.96(-2.04%) |
Sep 24, 2018 | 98.89 | 98.89 | 95.76 | 95.92 | 3,250,030 | -4.14(-4.14%) |
Sep 21, 2018 | 100.50 | 100.91 | 99.97 | 100.06 | 2,302,560 | -0.76(-0.75%) |
Sep 20, 2018 | 100.64 | 101.53 | 100.22 | 100.82 | 1,250,121 | +0.13(+0.13%) |
Sep 19, 2018 | 101.84 | 101.91 | 100.52 | 100.69 | 1,213,500 | -0.94(-0.92%) |
Sep 18, 2018 | 100.94 | 101.89 | 100.94 | 101.62 | 768,280 | +0.35(+0.34%) |
Sep 17, 2018 | 100.72 | 101.76 | 100.54 | 101.27 | 1,224,004 | +0.41(+0.41%) |
Sep 14, 2018 | 101.31 | 101.31 | 100.17 | 100.86 | 1,021,668 | -0.64(-0.63%) |
Sep 13, 2018 | 101.24 | 102.28 | 100.95 | 101.50 | 1,107,508 | +0.63(+0.62%) |
Sep 12, 2018 | 101.11 | 101.44 | 100.47 | 100.87 | 1,131,405 | -0.11(-0.10%) |
Sep 11, 2018 | 100.94 | 101.78 | 100.69 | 100.97 | 1,310,334 | -0.27(-0.27%) |
Sep 10, 2018 | 101.23 | 101.89 | 100.94 | 101.25 | 1,047,515 | +0.59(+0.59%) |
Sep 07, 2018 | 101.65 | 101.76 | 100.49 | 100.66 | 990,897 | -1.28(-1.26%) |
Sep 06, 2018 | 101.56 | 102.10 | 101.17 | 101.94 | 718,132 | +0.62(+0.61%) |
Sep 05, 2018 | 100.92 | 101.58 | 100.45 | 101.32 | 959,443 | -0.01(-0.01%) |
Sep 04, 2018 | 101.89 | 102.58 | 101.04 | 101.33 | 1,457,878 | -0.66(-0.65%) |
Aug 31, 2018 | 101.99 | 101.99 | 101.99 | 0 | +0.48(+0.47%) | |
Aug 30, 2018 | 102.22 | 102.25 | 101.09 | 101.52 | 652,359 | -0.34(-0.33%) |
Aug 29, 2018 | 102.16 | 102.67 | 101.75 | 101.85 | 601,583 | -0.16(-0.15%) |
Aug 28, 2018 | 101.24 | 102.03 | 100.88 | 102.01 | 852,699 | +0.89(+0.88%) |
Aug 27, 2018 | 101.80 | 101.90 | 100.66 | 101.11 | 877,294 | -0.35(-0.35%) |
Aug 24, 2018 | 100.33 | 101.91 | 100.33 | 101.47 | 706,495 | +1.08(+1.08%) |
Aug 23, 2018 | 100.27 | 100.98 | 100.25 | 100.38 | 977,740 | +0.24(+0.24%) |
Aug 22, 2018 | 100.82 | 100.82 | 99.47 | 100.15 | 816,582 | -0.67(-0.67%) |
Aug 21, 2018 | 101.37 | 101.52 | 100.68 | 100.82 | 786,988 | -0.78(-0.77%) |
Aug 20, 2018 | 101.76 | 102.35 | 101.23 | 101.60 | 949,183 | -0.19(-0.19%) |
Aug 17, 2018 | 100.45 | 101.85 | 100.45 | 101.79 | 1,077,046 | +1.36(+1.36%) |
Aug 16, 2018 | 99.69 | 100.51 | 99.69 | 100.42 | 706,254 | +0.74(+0.74%) |
Aug 15, 2018 | 99.25 | 100.32 | 99.01 | 99.69 | 957,502 | +0.25(+0.25%) |
Aug 14, 2018 | 99.55 | 100.02 | 99.06 | 99.44 | 786,653 | -0.27(-0.27%) |
Aug 13, 2018 | 99.30 | 100.12 | 99.30 | 99.71 | 979,413 | +0.44(+0.45%) |
Aug 10, 2018 | 99.83 | 100.43 | 98.99 | 99.27 | 1,253,974 | -0.71(-0.71%) |
Aug 09, 2018 | 99.80 | 100.85 | 99.80 | 99.97 | 1,322,025 | +0.23(+0.23%) |
Aug 08, 2018 | 100.49 | 100.94 | 99.44 | 99.74 | 1,152,172 | -0.48(-0.48%) |
Aug 07, 2018 | 100.33 | 100.39 | 99.55 | 100.23 | 817,778 | +0.04(+0.04%) |
Aug 06, 2018 | 100.57 | 101.05 | 99.77 | 100.19 | 1,028,650 | -0.41(-0.41%) |
Aug 03, 2018 | 99.40 | 100.93 | 98.83 | 100.60 | 1,311,245 | +1.26(+1.27%) |
Aug 02, 2018 | 99.40 | 100.72 | 99.18 | 99.33 | 1,471,705 | -0.40(-0.40%) |