Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 97.43 | 98.04 | 97.03 | 97.13 | 1,462,145 | +0.38(+0.39%) |
Oct 30, 2018 | 95.38 | 96.87 | 95.34 | 96.75 | 2,636,495 | +1.55(+1.63%) |
Oct 29, 2018 | 95.89 | 96.71 | 94.08 | 95.20 | 3,748,647 | +0.28(+0.30%) |
Oct 26, 2018 | 95.49 | 95.87 | 94.12 | 94.91 | 4,430,076 | -1.32(-1.37%) |
Oct 25, 2018 | 95.74 | 96.87 | 95.36 | 96.23 | 1,679,204 | +0.93(+0.98%) |
Oct 24, 2018 | 97.53 | 97.60 | 95.09 | 95.30 | 2,573,263 | -2.31(-2.37%) |
Oct 23, 2018 | 96.98 | 98.11 | 96.28 | 97.61 | 2,629,884 | -0.60(-0.61%) |
Oct 22, 2018 | 99.34 | 99.43 | 98.12 | 98.22 | 1,242,069 | -0.97(-0.97%) |
Oct 19, 2018 | 99.06 | 99.90 | 99.00 | 99.18 | 1,581,420 | +0.09(+0.09%) |
Oct 18, 2018 | 99.70 | 100.20 | 98.59 | 99.09 | 1,480,883 | -0.86(-0.86%) |
Oct 17, 2018 | 99.73 | 100.28 | 98.96 | 99.95 | 1,108,677 | +0.11(+0.11%) |
Oct 16, 2018 | 98.89 | 99.97 | 98.57 | 99.85 | 2,055,568 | +1.48(+1.50%) |
Oct 15, 2018 | 98.38 | 99.22 | 98.36 | 98.37 | 1,896,907 | -0.10(-0.10%) |
Oct 12, 2018 | 99.21 | 99.21 | 97.39 | 98.46 | 2,700,652 | +0.52(+0.53%) |
Oct 11, 2018 | 100.27 | 100.46 | 97.48 | 97.94 | 4,807,412 | -2.78(-2.76%) |
Oct 10, 2018 | 103.04 | 103.11 | 100.53 | 100.72 | 3,644,881 | -2.42(-2.34%) |
Oct 09, 2018 | 103.34 | 103.54 | 102.86 | 103.14 | 1,719,658 | -0.32(-0.31%) |
Oct 08, 2018 | 102.74 | 103.57 | 102.74 | 103.46 | 4,435,242 | +0.51(+0.50%) |
Oct 05, 2018 | 103.33 | 103.55 | 102.56 | 102.95 | 1,798,628 | -0.32(-0.31%) |
Oct 04, 2018 | 103.17 | 103.50 | 102.64 | 103.27 | 2,125,682 | -0.03(-0.03%) |
Oct 03, 2018 | 103.66 | 103.74 | 103.14 | 103.30 | 1,166,164 | +0.09(+0.09%) |
Oct 02, 2018 | 103.03 | 103.39 | 102.78 | 103.21 | 975,487 | +0.20(+0.19%) |
Oct 01, 2018 | 103.09 | 103.37 | 102.78 | 103.02 | 1,013,859 | +0.41(+0.40%) |
Sep 28, 2018 | 102.27 | 102.88 | 102.27 | 102.61 | 872,558 | -0.10(-0.10%) |
Sep 27, 2018 | 102.78 | 103.29 | 102.57 | 102.71 | 461,644 | -0.04(-0.04%) |
Sep 26, 2018 | 103.34 | 103.56 | 102.62 | 102.75 | 858,509 | -0.52(-0.50%) |
Sep 25, 2018 | 103.88 | 103.90 | 103.19 | 103.27 | 826,546 | -0.33(-0.32%) |
Sep 24, 2018 | 104.33 | 104.45 | 103.48 | 103.61 | 4,473,406 | -0.78(-0.74%) |
Sep 21, 2018 | 104.58 | 104.63 | 104.32 | 104.38 | 619,898 | +0.11(+0.11%) |
Sep 20, 2018 | 103.95 | 104.41 | 103.91 | 104.27 | 851,876 | +0.67(+0.65%) |
Sep 19, 2018 | 103.23 | 103.83 | 103.23 | 103.60 | 1,135,004 | +0.36(+0.35%) |
Sep 18, 2018 | 102.95 | 103.42 | 102.76 | 103.24 | 536,806 | +0.39(+0.38%) |
Sep 17, 2018 | 102.92 | 103.12 | 102.74 | 102.85 | 1,250,960 | +0.01(+0.01%) |
Sep 14, 2018 | 102.79 | 102.89 | 102.55 | 102.84 | 823,616 | +0.13(+0.13%) |
Sep 13, 2018 | 102.73 | 102.87 | 102.42 | 102.71 | 770,320 | +0.27(+0.27%) |
Sep 12, 2018 | 102.37 | 102.72 | 102.33 | 102.44 | 809,144 | +0.13(+0.13%) |
Sep 11, 2018 | 102.03 | 102.55 | 101.81 | 102.30 | 657,270 | +0.07(+0.07%) |
Sep 10, 2018 | 102.44 | 102.72 | 102.22 | 102.23 | 509,494 | +0.21(+0.21%) |
Sep 07, 2018 | 101.95 | 102.22 | 101.69 | 102.02 | 925,248 | -0.22(-0.22%) |
Sep 06, 2018 | 102.51 | 102.72 | 101.98 | 102.24 | 1,224,389 | -0.29(-0.28%) |
Sep 05, 2018 | 101.92 | 102.57 | 101.79 | 102.53 | 2,367,743 | +0.45(+0.44%) |
Sep 04, 2018 | 102.12 | 102.26 | 101.75 | 102.08 | 2,491,470 | -0.12(-0.11%) |
Aug 31, 2018 | 102.20 | 102.20 | 102.20 | 0 | -0.12(-0.12%) | |
Aug 30, 2018 | 102.69 | 102.83 | 102.15 | 102.32 | 1,136,389 | -0.60(-0.58%) |
Aug 29, 2018 | 102.74 | 103.09 | 102.50 | 102.92 | 677,653 | +0.23(+0.22%) |
Aug 28, 2018 | 102.94 | 102.99 | 102.59 | 102.69 | 910,908 | -0.06(-0.06%) |
Aug 27, 2018 | 102.43 | 102.87 | 102.43 | 102.75 | 2,175,759 | +0.68(+0.66%) |
Aug 24, 2018 | 101.86 | 102.20 | 101.80 | 102.07 | 342,482 | +0.41(+0.40%) |
Aug 23, 2018 | 101.83 | 101.96 | 101.55 | 101.67 | 614,119 | -0.26(-0.26%) |
Aug 22, 2018 | 102.10 | 102.20 | 101.92 | 101.93 | 638,346 | -0.28(-0.28%) |
Aug 21, 2018 | 102.14 | 102.53 | 102.14 | 102.22 | 613,304 | +0.24(+0.23%) |
Aug 20, 2018 | 101.71 | 102.05 | 101.69 | 101.98 | 523,229 | +0.41(+0.41%) |
Aug 17, 2018 | 100.96 | 101.77 | 100.96 | 101.56 | 764,340 | +0.50(+0.50%) |
Aug 16, 2018 | 100.50 | 101.26 | 100.50 | 101.06 | 812,039 | +1.12(+1.12%) |
Aug 15, 2018 | 100.09 | 100.11 | 99.42 | 99.94 | 1,185,095 | -0.68(-0.67%) |
Aug 14, 2018 | 100.16 | 100.73 | 100.16 | 100.62 | 734,967 | +0.70(+0.70%) |
Aug 13, 2018 | 100.61 | 100.63 | 99.82 | 99.92 | 868,001 | -0.60(-0.60%) |
Aug 10, 2018 | 100.58 | 100.76 | 100.25 | 100.52 | 830,883 | -0.62(-0.61%) |
Aug 09, 2018 | 101.48 | 101.48 | 101.11 | 101.14 | 553,732 | -0.29(-0.29%) |
Aug 08, 2018 | 101.57 | 101.58 | 101.30 | 101.43 | 1,403,928 | -0.19(-0.18%) |
Aug 07, 2018 | 101.47 | 101.82 | 101.40 | 101.62 | 725,261 | +0.34(+0.34%) |
Aug 06, 2018 | 101.04 | 101.52 | 100.89 | 101.27 | 720,785 | +0.24(+0.23%) |
Aug 03, 2018 | 100.43 | 101.06 | 100.37 | 101.03 | 994,062 | +0.67(+0.67%) |
Aug 02, 2018 | 99.82 | 100.44 | 99.59 | 100.36 | 1,841,110 | +0.08(+0.08%) |