Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 94.14 | 94.61 | 93.69 | 93.75 | 5,083,267 | +0.33(+0.36%) |
Oct 30, 2018 | 91.72 | 93.52 | 91.61 | 93.41 | 1,088,987 | +1.93(+2.11%) |
Oct 29, 2018 | 92.68 | 93.19 | 90.37 | 91.49 | 1,447,662 | -0.11(-0.12%) |
Oct 26, 2018 | 91.78 | 92.43 | 90.55 | 91.59 | 1,557,444 | -1.05(-1.13%) |
Oct 25, 2018 | 92.34 | 93.15 | 91.76 | 92.64 | 980,780 | +0.80(+0.88%) |
Oct 24, 2018 | 93.95 | 94.23 | 91.66 | 91.84 | 967,833 | -2.30(-2.44%) |
Oct 23, 2018 | 93.48 | 94.63 | 92.77 | 94.14 | 1,159,312 | -0.62(-0.66%) |
Oct 22, 2018 | 95.05 | 95.28 | 94.46 | 94.76 | 572,322 | -0.15(-0.16%) |
Oct 19, 2018 | 95.24 | 95.79 | 94.70 | 94.91 | 696,399 | -0.25(-0.27%) |
Oct 18, 2018 | 96.01 | 96.26 | 94.58 | 95.17 | 650,604 | -1.15(-1.19%) |
Oct 17, 2018 | 96.31 | 96.54 | 95.50 | 96.31 | 638,339 | -0.11(-0.11%) |
Oct 16, 2018 | 95.10 | 96.54 | 95.08 | 96.42 | 962,608 | +1.72(+1.81%) |
Oct 15, 2018 | 94.68 | 95.43 | 94.61 | 94.71 | 647,318 | -0.05(-0.06%) |
Oct 12, 2018 | 95.12 | 95.28 | 93.71 | 94.76 | 1,294,055 | +0.93(+0.99%) |
Oct 11, 2018 | 95.59 | 96.11 | 93.44 | 93.83 | 1,896,712 | -2.07(-2.16%) |
Oct 10, 2018 | 98.47 | 98.51 | 95.80 | 95.90 | 1,376,299 | -2.78(-2.81%) |
Oct 09, 2018 | 98.98 | 99.17 | 98.56 | 98.68 | 501,979 | -0.48(-0.48%) |
Oct 08, 2018 | 98.73 | 99.28 | 98.48 | 99.15 | 635,311 | +0.23(+0.23%) |
Oct 05, 2018 | 99.36 | 99.56 | 98.39 | 98.93 | 555,858 | -0.48(-0.48%) |
Oct 04, 2018 | 99.89 | 99.89 | 98.86 | 99.41 | 991,989 | -0.58(-0.58%) |
Oct 03, 2018 | 100.61 | 100.77 | 99.89 | 99.99 | 655,809 | -0.34(-0.34%) |
Oct 02, 2018 | 100.38 | 100.58 | 100.21 | 100.33 | 901,078 | -0.09(-0.09%) |
Oct 01, 2018 | 100.56 | 100.75 | 100.19 | 100.42 | 923,726 | +0.31(+0.31%) |
Sep 28, 2018 | 99.92 | 100.21 | 99.87 | 100.11 | 627,953 | +0.15(+0.15%) |
Sep 27, 2018 | 100.02 | 100.48 | 99.78 | 99.96 | 1,103,685 | -0.05(-0.05%) |
Sep 26, 2018 | 100.31 | 100.83 | 99.92 | 100.00 | 478,587 | -0.26(-0.26%) |
Sep 25, 2018 | 100.75 | 100.81 | 100.20 | 100.27 | 732,895 | -0.26(-0.26%) |
Sep 24, 2018 | 101.15 | 101.15 | 100.39 | 100.53 | 870,265 | -0.71(-0.70%) |
Sep 21, 2018 | 101.28 | 101.39 | 101.15 | 101.24 | 676,091 | +0.32(+0.32%) |
Sep 20, 2018 | 100.64 | 101.00 | 100.47 | 100.92 | 526,962 | +0.65(+0.65%) |
Sep 19, 2018 | 100.35 | 100.63 | 100.15 | 100.27 | 565,684 | -0.08(-0.08%) |
Sep 18, 2018 | 99.81 | 100.53 | 99.71 | 100.35 | 485,674 | +0.68(+0.69%) |
Sep 17, 2018 | 99.85 | 99.89 | 99.57 | 99.67 | 647,069 | -0.21(-0.21%) |
Sep 14, 2018 | 99.81 | 99.94 | 99.58 | 99.87 | 657,320 | +0.10(+0.10%) |
Sep 13, 2018 | 99.58 | 99.87 | 99.45 | 99.77 | 467,110 | +0.43(+0.43%) |
Sep 12, 2018 | 99.13 | 99.45 | 99.02 | 99.34 | 499,031 | +0.12(+0.12%) |
Sep 11, 2018 | 99.04 | 99.46 | 98.78 | 99.22 | 462,295 | +0.06(+0.06%) |
Sep 10, 2018 | 99.11 | 99.41 | 99.08 | 99.16 | 606,232 | +0.46(+0.47%) |
Sep 07, 2018 | 98.70 | 99.15 | 98.50 | 98.70 | 642,881 | -0.33(-0.34%) |
Sep 06, 2018 | 98.60 | 99.17 | 98.52 | 99.04 | 485,904 | +0.43(+0.44%) |
Sep 05, 2018 | 98.14 | 98.65 | 98.06 | 98.60 | 464,436 | +0.32(+0.33%) |
Sep 04, 2018 | 98.19 | 98.39 | 97.94 | 98.28 | 597,385 | -0.18(-0.18%) |
Aug 31, 2018 | 98.46 | 98.46 | 98.46 | 0 | +0.17(+0.17%) | |
Aug 30, 2018 | 98.59 | 98.70 | 98.09 | 98.29 | 465,443 | -0.48(-0.48%) |
Aug 29, 2018 | 98.50 | 98.85 | 98.39 | 98.77 | 476,568 | +0.29(+0.29%) |
Aug 28, 2018 | 98.66 | 98.75 | 98.31 | 98.48 | 550,212 | +0.02(+0.02%) |
Aug 27, 2018 | 98.22 | 98.57 | 98.22 | 98.46 | 588,950 | +0.53(+0.54%) |
Aug 24, 2018 | 97.59 | 98.00 | 97.50 | 97.93 | 528,811 | +0.42(+0.43%) |
Aug 23, 2018 | 97.60 | 97.87 | 97.39 | 97.50 | 402,521 | -0.14(-0.15%) |
Aug 22, 2018 | 97.77 | 97.93 | 97.57 | 97.65 | 486,781 | -0.21(-0.21%) |
Aug 21, 2018 | 97.76 | 98.05 | 97.65 | 97.86 | 510,497 | +0.32(+0.33%) |
Aug 20, 2018 | 97.44 | 97.68 | 97.43 | 97.53 | 683,333 | +0.28(+0.29%) |
Aug 17, 2018 | 96.60 | 97.39 | 96.60 | 97.25 | 422,071 | +0.50(+0.52%) |
Aug 16, 2018 | 96.40 | 96.99 | 96.40 | 96.75 | 476,002 | +1.13(+1.18%) |
Aug 15, 2018 | 95.55 | 95.72 | 94.96 | 95.62 | 753,991 | -0.38(-0.39%) |
Aug 14, 2018 | 95.44 | 96.16 | 95.43 | 96.00 | 574,285 | +0.76(+0.79%) |
Aug 13, 2018 | 95.72 | 95.81 | 95.07 | 95.25 | 464,827 | -0.33(-0.35%) |
Aug 10, 2018 | 95.69 | 95.89 | 95.35 | 95.58 | 438,621 | -0.55(-0.57%) |
Aug 09, 2018 | 96.46 | 96.52 | 96.10 | 96.13 | 392,188 | -0.26(-0.27%) |
Aug 08, 2018 | 96.45 | 96.52 | 96.17 | 96.39 | 533,709 | +0.00(+0.00%) |
Aug 07, 2018 | 96.23 | 96.50 | 96.11 | 96.39 | 577,149 | +0.35(+0.37%) |
Aug 06, 2018 | 95.74 | 96.14 | 95.60 | 96.04 | 673,851 | +0.26(+0.27%) |
Aug 03, 2018 | 95.43 | 95.81 | 95.43 | 95.78 | 461,501 | +0.45(+0.47%) |
Aug 02, 2018 | 94.66 | 95.44 | 94.57 | 95.33 | 3,982,967 | +0.24(+0.26%) |