Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 80.28 | 82.29 | 77.50 | 79.00 | 10,835 | +3.52(+4.66%) |
Oct 30, 2018 | 73.60 | 75.48 | 73.60 | 75.48 | 8,480 | +1.53(+2.07%) |
Oct 29, 2018 | 78.30 | 78.30 | 73.95 | 73.95 | 17,986 | -4.75(-6.04%) |
Oct 26, 2018 | 76.65 | 78.70 | 76.20 | 78.70 | 5,200 | -1.85(-2.30%) |
Oct 25, 2018 | 79.05 | 80.56 | 79.05 | 80.55 | 11,272 | +1.55(+1.96%) |
Oct 24, 2018 | 81.80 | 82.77 | 79.00 | 79.00 | 6,300 | -2.00(-2.47%) |
Oct 23, 2018 | 81.44 | 81.58 | 79.60 | 81.00 | 5,834 | -1.40(-1.70%) |
Oct 22, 2018 | 83.87 | 83.87 | 82.40 | 82.40 | 8,959 | -1.48(-1.76%) |
Oct 19, 2018 | 84.89 | 84.89 | 83.00 | 83.88 | 3,300 | +0.48(+0.57%) |
Oct 18, 2018 | 85.59 | 85.59 | 83.40 | 83.40 | 12,645 | -4.85(-5.50%) |
Oct 17, 2018 | 88.00 | 88.50 | 87.33 | 88.25 | 2,436 | -0.70(-0.79%) |
Oct 16, 2018 | 88.03 | 88.95 | 86.29 | 88.95 | 10,217 | +5.20(+6.21%) |
Oct 15, 2018 | 84.74 | 84.74 | 81.02 | 83.75 | 11,824 | -4.75(-5.37%) |
Oct 12, 2018 | 89.00 | 89.00 | 87.25 | 88.50 | 12,700 | +3.67(+4.32%) |
Oct 11, 2018 | 82.87 | 86.59 | 82.87 | 84.83 | 14,988 | -1.91(-2.20%) |
Oct 10, 2018 | 86.92 | 91.00 | 86.68 | 86.75 | 10,800 | -7.55(-8.00%) |
Oct 09, 2018 | 96.31 | 96.31 | 94.29 | 94.29 | 3,249 | -2.31(-2.39%) |
Oct 08, 2018 | 95.99 | 96.80 | 95.99 | 96.60 | 8,713 | -0.03(-0.03%) |
Oct 05, 2018 | 97.70 | 97.70 | 96.01 | 96.63 | 3,100 | +0.23(+0.24%) |
Oct 04, 2018 | 97.50 | 97.50 | 96.40 | 96.40 | 4,734 | -1.10(-1.13%) |
Oct 03, 2018 | 99.08 | 99.08 | 97.50 | 97.50 | 3,995 | -0.80(-0.81%) |
Oct 02, 2018 | 100.36 | 100.36 | 98.00 | 98.30 | 1,722 | -2.10(-2.09%) |
Oct 01, 2018 | 99.07 | 101.01 | 99.07 | 100.40 | 3,562 | +1.27(+1.28%) |
Sep 28, 2018 | 100.00 | 101.00 | 99.13 | 99.13 | 1,900 | +0.63(+0.64%) |
Sep 27, 2018 | 99.16 | 99.16 | 98.50 | 98.50 | 985 | -0.04(-0.04%) |
Sep 26, 2018 | 99.85 | 99.85 | 95.80 | 98.54 | 3,505 | +1.41(+1.45%) |
Sep 25, 2018 | 97.50 | 98.15 | 96.70 | 97.14 | 3,405 | +0.20(+0.20%) |
Sep 24, 2018 | 96.80 | 98.40 | 96.70 | 96.94 | 2,613 | -1.41(-1.43%) |
Sep 21, 2018 | 97.75 | 98.50 | 97.75 | 98.35 | 1,600 | +0.02(+0.03%) |
Sep 20, 2018 | 97.64 | 98.33 | 97.19 | 98.33 | 10,955 | +0.69(+0.70%) |
Sep 19, 2018 | 97.14 | 98.00 | 97.14 | 97.64 | 2,823 | +0.55(+0.57%) |
Sep 18, 2018 | 97.53 | 97.53 | 95.38 | 97.09 | 4,419 | -1.56(-1.58%) |
Sep 17, 2018 | 98.04 | 98.65 | 97.52 | 98.65 | 3,336 | +1.35(+1.39%) |
Sep 14, 2018 | 99.00 | 99.00 | 96.47 | 97.30 | 2,900 | -1.60(-1.62%) |
Sep 13, 2018 | 98.20 | 98.90 | 98.00 | 98.90 | 12,170 | +4.09(+4.32%) |
Sep 12, 2018 | 93.00 | 94.81 | 93.00 | 94.81 | 9,032 | +3.91(+4.30%) |
Sep 11, 2018 | 90.75 | 91.25 | 89.80 | 90.90 | 7,968 | +2.20(+2.48%) |
Sep 10, 2018 | 90.12 | 91.01 | 88.66 | 88.70 | 2,631 | -0.75(-0.84%) |
Sep 07, 2018 | 89.90 | 90.15 | 89.45 | 89.45 | 6,500 | +0.38(+0.43%) |
Sep 06, 2018 | 90.30 | 90.85 | 89.07 | 89.07 | 7,462 | +1.07(+1.22%) |
Sep 05, 2018 | 89.90 | 89.90 | 87.75 | 88.00 | 2,989 | -2.54(-2.81%) |
Sep 04, 2018 | 90.50 | 93.30 | 90.50 | 90.54 | 1,316 | -2.36(-2.54%) |
Aug 31, 2018 | 92.90 | 92.90 | 92.90 | 0 | +1.63(+1.79%) | |
Aug 30, 2018 | 90.50 | 91.40 | 90.50 | 91.27 | 2,972 | -0.23(-0.25%) |
Aug 29, 2018 | 92.69 | 92.69 | 88.99 | 91.50 | 4,069 | -0.57(-0.62%) |
Aug 28, 2018 | 92.50 | 94.03 | 92.07 | 92.07 | 8,844 | -0.43(-0.46%) |
Aug 27, 2018 | 92.00 | 92.50 | 91.00 | 92.50 | 7,774 | +1.50(+1.65%) |
Aug 24, 2018 | 90.45 | 91.00 | 90.45 | 91.00 | 2,100 | +3.01(+3.42%) |
Aug 23, 2018 | 89.70 | 90.55 | 87.99 | 87.99 | 31,873 | -1.33(-1.48%) |
Aug 22, 2018 | 92.00 | 92.00 | 89.31 | 89.31 | 3,992 | -0.19(-0.21%) |
Aug 21, 2018 | 91.29 | 91.29 | 89.31 | 89.50 | 5,299 | -1.64(-1.80%) |
Aug 20, 2018 | 90.04 | 91.20 | 90.00 | 91.14 | 3,856 | -0.06(-0.07%) |
Aug 17, 2018 | 92.00 | 92.00 | 90.00 | 91.20 | 12,300 | +0.24(+0.26%) |
Aug 16, 2018 | 90.52 | 91.00 | 90.52 | 90.96 | 1,040 | +0.61(+0.68%) |
Aug 15, 2018 | 93.16 | 93.16 | 89.75 | 90.35 | 37,186 | -2.88(-3.09%) |
Aug 14, 2018 | 93.48 | 94.03 | 92.62 | 93.23 | 15,656 | +1.13(+1.23%) |
Aug 13, 2018 | 92.20 | 92.20 | 90.85 | 92.10 | 17,346 | +1.31(+1.44%) |
Aug 10, 2018 | 91.16 | 92.37 | 90.55 | 90.79 | 5,200 | -2.73(-2.92%) |
Aug 09, 2018 | 96.58 | 96.58 | 93.46 | 93.53 | 29,970 | -0.38(-0.40%) |
Aug 08, 2018 | 92.83 | 94.08 | 92.83 | 93.90 | 50,052 | +4.15(+4.62%) |
Aug 07, 2018 | 90.00 | 92.08 | 89.73 | 89.75 | 21,605 | +0.25(+0.28%) |
Aug 06, 2018 | 85.00 | 89.70 | 85.00 | 89.50 | 11,320 | +5.85(+6.99%) |
Aug 03, 2018 | 81.20 | 84.10 | 81.20 | 83.65 | 2,500 | +0.53(+0.63%) |
Aug 02, 2018 | 80.58 | 83.25 | 80.58 | 83.12 | 8,838 | -0.64(-0.76%) |