Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 100.06 | 101.63 | 99.63 | 100.34 | 1,192,600 | +0.69(+0.69%) |
Oct 30, 2018 | 98.30 | 99.71 | 97.89 | 99.65 | 806,585 | +1.92(+1.97%) |
Oct 29, 2018 | 99.75 | 100.19 | 96.39 | 97.73 | 1,281,534 | -0.89(-0.90%) |
Oct 26, 2018 | 95.62 | 99.28 | 94.53 | 98.62 | 2,061,665 | +5.31(+5.69%) |
Oct 25, 2018 | 92.92 | 94.03 | 91.29 | 93.31 | 1,225,847 | +0.42(+0.45%) |
Oct 24, 2018 | 95.14 | 95.97 | 92.64 | 92.90 | 706,499 | -2.43(-2.55%) |
Oct 23, 2018 | 95.92 | 95.99 | 93.63 | 95.33 | 998,438 | -1.89(-1.95%) |
Oct 22, 2018 | 97.10 | 97.93 | 96.49 | 97.23 | 826,820 | -0.33(-0.34%) |
Oct 19, 2018 | 99.76 | 99.89 | 97.31 | 97.56 | 769,733 | -1.94(-1.95%) |
Oct 18, 2018 | 100.57 | 101.02 | 98.78 | 99.50 | 753,265 | -1.54(-1.53%) |
Oct 17, 2018 | 100.25 | 101.23 | 99.89 | 101.04 | 474,439 | +0.62(+0.61%) |
Oct 16, 2018 | 97.95 | 100.49 | 97.75 | 100.43 | 673,251 | +3.15(+3.23%) |
Oct 15, 2018 | 97.73 | 98.41 | 96.82 | 97.28 | 580,348 | -0.53(-0.54%) |
Oct 12, 2018 | 97.96 | 98.86 | 96.63 | 97.81 | 689,825 | +1.34(+1.38%) |
Oct 11, 2018 | 97.21 | 98.73 | 95.83 | 96.48 | 926,856 | -1.25(-1.28%) |
Oct 10, 2018 | 100.56 | 100.57 | 97.62 | 97.73 | 735,790 | -2.97(-2.95%) |
Oct 09, 2018 | 101.50 | 102.49 | 100.51 | 100.70 | 654,870 | -1.49(-1.46%) |
Oct 08, 2018 | 104.00 | 104.02 | 101.09 | 102.19 | 579,299 | -1.84(-1.77%) |
Oct 05, 2018 | 104.15 | 104.74 | 102.89 | 104.03 | 582,050 | +0.02(+0.02%) |
Oct 04, 2018 | 105.69 | 105.75 | 103.44 | 104.01 | 573,568 | -1.86(-1.75%) |
Oct 03, 2018 | 107.95 | 108.03 | 105.77 | 105.86 | 625,223 | -2.01(-1.86%) |
Oct 02, 2018 | 108.73 | 108.73 | 107.34 | 107.87 | 811,270 | -1.23(-1.13%) |
Oct 01, 2018 | 109.78 | 110.50 | 108.94 | 109.11 | 398,019 | -0.16(-0.15%) |
Sep 28, 2018 | 108.47 | 109.32 | 108.19 | 109.27 | 595,456 | +0.71(+0.65%) |
Sep 27, 2018 | 109.51 | 109.56 | 108.39 | 108.56 | 500,269 | -0.91(-0.83%) |
Sep 26, 2018 | 109.21 | 110.40 | 108.83 | 109.47 | 947,249 | +0.18(+0.16%) |
Sep 25, 2018 | 108.34 | 109.45 | 108.14 | 109.28 | 812,678 | +1.30(+1.20%) |
Sep 24, 2018 | 107.52 | 108.24 | 107.32 | 107.99 | 449,843 | +0.15(+0.14%) |
Sep 21, 2018 | 107.68 | 108.80 | 107.63 | 107.84 | 1,149,639 | +0.33(+0.31%) |
Sep 20, 2018 | 107.16 | 107.60 | 106.55 | 107.50 | 489,200 | +0.82(+0.77%) |
Sep 19, 2018 | 107.04 | 107.56 | 106.42 | 106.68 | 526,725 | -0.78(-0.72%) |
Sep 18, 2018 | 106.56 | 107.72 | 106.49 | 107.46 | 925,773 | +0.63(+0.59%) |
Sep 17, 2018 | 108.28 | 108.47 | 106.56 | 106.82 | 714,206 | -1.39(-1.29%) |
Sep 14, 2018 | 108.22 | 108.45 | 107.67 | 108.22 | 632,085 | +0.14(+0.13%) |
Sep 13, 2018 | 106.12 | 108.09 | 106.07 | 108.07 | 920,693 | +2.30(+2.18%) |
Sep 12, 2018 | 105.50 | 105.95 | 105.17 | 105.77 | 432,616 | +0.30(+0.29%) |
Sep 11, 2018 | 104.97 | 105.88 | 104.41 | 105.47 | 704,781 | -0.64(-0.61%) |
Sep 10, 2018 | 106.55 | 106.82 | 106.06 | 106.11 | 542,885 | -0.03(-0.03%) |
Sep 07, 2018 | 105.96 | 106.92 | 105.49 | 106.14 | 480,080 | +0.10(+0.10%) |
Sep 06, 2018 | 105.39 | 106.54 | 104.68 | 106.04 | 659,259 | -0.05(-0.04%) |
Sep 05, 2018 | 105.96 | 106.11 | 104.68 | 106.08 | 709,488 | +0.12(+0.12%) |
Sep 04, 2018 | 105.40 | 106.09 | 105.32 | 105.96 | 585,587 | +0.42(+0.40%) |
Aug 31, 2018 | 105.54 | 105.54 | 105.54 | 0 | -0.94(-0.88%) | |
Aug 30, 2018 | 106.46 | 106.86 | 106.18 | 106.48 | 442,780 | +0.02(+0.02%) |
Aug 29, 2018 | 105.57 | 106.73 | 105.50 | 106.46 | 666,559 | +0.81(+0.76%) |
Aug 28, 2018 | 104.91 | 106.56 | 104.90 | 105.66 | 817,858 | +0.75(+0.71%) |
Aug 27, 2018 | 103.45 | 104.96 | 103.36 | 104.91 | 635,657 | +1.74(+1.69%) |
Aug 24, 2018 | 102.60 | 103.48 | 102.60 | 103.17 | 505,520 | +0.62(+0.60%) |
Aug 23, 2018 | 101.83 | 102.74 | 101.56 | 102.55 | 967,406 | +0.95(+0.93%) |
Aug 22, 2018 | 101.11 | 101.90 | 100.93 | 101.60 | 674,648 | +0.36(+0.36%) |
Aug 21, 2018 | 101.38 | 101.75 | 100.87 | 101.24 | 1,042,486 | +0.45(+0.44%) |
Aug 20, 2018 | 101.55 | 101.62 | 100.60 | 100.80 | 934,754 | -0.38(-0.37%) |
Aug 17, 2018 | 101.40 | 101.59 | 100.66 | 101.18 | 797,073 | -0.04(-0.04%) |
Aug 16, 2018 | 102.01 | 102.18 | 101.06 | 101.21 | 796,821 | -0.28(-0.28%) |
Aug 15, 2018 | 101.79 | 101.92 | 100.63 | 101.50 | 532,678 | -0.71(-0.70%) |
Aug 14, 2018 | 101.18 | 102.61 | 100.77 | 102.21 | 877,991 | +1.45(+1.43%) |
Aug 13, 2018 | 101.91 | 102.70 | 100.72 | 100.76 | 671,145 | -0.99(-0.97%) |
Aug 10, 2018 | 101.42 | 102.22 | 101.25 | 101.75 | 568,264 | -0.29(-0.29%) |
Aug 09, 2018 | 101.86 | 103.49 | 101.66 | 102.05 | 725,463 | +0.16(+0.16%) |
Aug 08, 2018 | 101.63 | 102.32 | 101.18 | 101.89 | 682,091 | +0.17(+0.17%) |
Aug 07, 2018 | 100.85 | 101.77 | 100.71 | 101.72 | 1,191,257 | +0.89(+0.88%) |
Aug 06, 2018 | 98.96 | 101.17 | 98.96 | 100.83 | 1,077,892 | +1.94(+1.97%) |
Aug 03, 2018 | 100.28 | 100.53 | 97.01 | 98.89 | 1,408,638 | -3.65(-3.56%) |
Aug 02, 2018 | 100.52 | 102.76 | 100.52 | 102.54 | 1,037,196 | +1.54(+1.52%) |