Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 95.64 | 95.97 | 94.95 | 95.01 | 23,290 | +0.17(+0.17%) |
Oct 30, 2018 | 93.12 | 94.87 | 92.96 | 94.84 | 52,810 | +1.70(+1.83%) |
Oct 29, 2018 | 94.14 | 95.04 | 91.80 | 93.14 | 32,508 | -0.29(-0.32%) |
Oct 26, 2018 | 94.15 | 94.39 | 92.58 | 93.43 | 27,054 | -2.65(-2.76%) |
Oct 25, 2018 | 94.46 | 96.54 | 94.22 | 96.08 | 44,673 | +2.26(+2.41%) |
Oct 24, 2018 | 96.37 | 96.89 | 93.66 | 93.82 | 25,568 | -2.54(-2.64%) |
Oct 23, 2018 | 95.21 | 96.70 | 94.58 | 96.36 | 18,926 | -0.29(-0.30%) |
Oct 22, 2018 | 96.78 | 96.99 | 96.27 | 96.65 | 9,386 | +0.16(+0.16%) |
Oct 19, 2018 | 96.84 | 97.48 | 96.25 | 96.49 | 25,425 | -0.12(-0.12%) |
Oct 18, 2018 | 97.78 | 98.06 | 96.29 | 96.61 | 14,767 | -1.27(-1.30%) |
Oct 17, 2018 | 98.67 | 98.67 | 97.17 | 97.88 | 28,402 | -0.93(-0.94%) |
Oct 16, 2018 | 97.47 | 98.91 | 97.18 | 98.81 | 34,744 | +1.79(+1.85%) |
Oct 15, 2018 | 97.01 | 97.68 | 96.64 | 97.01 | 15,095 | -0.28(-0.28%) |
Oct 12, 2018 | 96.89 | 97.45 | 95.96 | 97.29 | 47,155 | +2.25(+2.36%) |
Oct 11, 2018 | 96.50 | 97.60 | 94.65 | 95.04 | 188,197 | -2.34(-2.40%) |
Oct 10, 2018 | 99.31 | 99.53 | 97.28 | 97.38 | 46,103 | -2.16(-2.17%) |
Oct 09, 2018 | 99.58 | 100.21 | 99.32 | 99.55 | 26,514 | -0.02(-0.02%) |
Oct 08, 2018 | 98.73 | 99.79 | 98.73 | 99.56 | 17,284 | +0.86(+0.87%) |
Oct 05, 2018 | 99.68 | 99.89 | 98.24 | 98.71 | 18,145 | -1.05(-1.05%) |
Oct 04, 2018 | 100.84 | 100.86 | 99.47 | 99.76 | 39,314 | -1.24(-1.23%) |
Oct 03, 2018 | 101.70 | 101.83 | 100.99 | 101.00 | 37,643 | -0.53(-0.52%) |
Oct 02, 2018 | 102.78 | 102.78 | 101.52 | 101.52 | 7,328 | -1.11(-1.09%) |
Oct 01, 2018 | 103.29 | 103.29 | 102.64 | 102.64 | 22,821 | +0.06(+0.05%) |
Sep 28, 2018 | 102.36 | 102.89 | 102.10 | 102.58 | 23,795 | +0.05(+0.05%) |
Sep 27, 2018 | 102.41 | 103.00 | 102.19 | 102.53 | 10,732 | +0.23(+0.22%) |
Sep 26, 2018 | 102.20 | 102.97 | 102.13 | 102.30 | 17,553 | +0.45(+0.44%) |
Sep 25, 2018 | 101.93 | 102.20 | 101.58 | 101.85 | 9,198 | +0.27(+0.26%) |
Sep 24, 2018 | 102.20 | 102.20 | 101.40 | 101.58 | 32,242 | -0.65(-0.64%) |
Sep 21, 2018 | 102.91 | 102.91 | 102.16 | 102.23 | 151,029 | -0.18(-0.18%) |
Sep 20, 2018 | 102.30 | 102.47 | 101.97 | 102.42 | 29,210 | +0.56(+0.55%) |
Sep 19, 2018 | 101.91 | 102.08 | 101.69 | 101.86 | 4,115 | +0.06(+0.05%) |
Sep 18, 2018 | 100.78 | 101.97 | 100.78 | 101.80 | 17,372 | +1.07(+1.06%) |
Sep 17, 2018 | 101.37 | 101.37 | 100.67 | 100.73 | 18,278 | -0.85(-0.84%) |
Sep 14, 2018 | 102.16 | 102.16 | 101.44 | 101.59 | 14,342 | -0.62(-0.60%) |
Sep 13, 2018 | 103.08 | 103.08 | 102.07 | 102.20 | 26,660 | -0.85(-0.82%) |
Sep 12, 2018 | 103.01 | 103.24 | 102.52 | 103.05 | 11,509 | +0.05(+0.04%) |
Sep 11, 2018 | 102.26 | 103.11 | 102.08 | 103.01 | 18,063 | +0.70(+0.68%) |
Sep 10, 2018 | 102.44 | 102.65 | 102.15 | 102.31 | 18,684 | +0.46(+0.45%) |
Sep 07, 2018 | 101.39 | 102.40 | 101.37 | 101.85 | 11,082 | +0.05(+0.05%) |
Sep 06, 2018 | 102.14 | 102.21 | 101.70 | 101.80 | 10,487 | -0.07(-0.07%) |
Sep 05, 2018 | 102.42 | 102.42 | 101.53 | 101.87 | 14,592 | -0.65(-0.64%) |
Sep 04, 2018 | 101.97 | 102.57 | 101.83 | 102.53 | 27,526 | +0.60(+0.59%) |
Aug 31, 2018 | 101.93 | 101.93 | 101.93 | 0 | +0.73(+0.72%) | |
Aug 30, 2018 | 101.51 | 101.61 | 101.00 | 101.20 | 42,918 | -0.58(-0.57%) |
Aug 29, 2018 | 101.33 | 101.80 | 100.99 | 101.78 | 30,464 | +0.77(+0.77%) |
Aug 28, 2018 | 100.91 | 101.17 | 100.59 | 101.01 | 19,541 | +0.12(+0.12%) |
Aug 27, 2018 | 101.24 | 101.24 | 100.77 | 100.89 | 20,724 | +0.17(+0.16%) |
Aug 24, 2018 | 100.81 | 100.97 | 100.53 | 100.72 | 21,187 | -0.06(-0.05%) |
Aug 23, 2018 | 100.44 | 101.04 | 100.44 | 100.78 | 28,061 | +0.29(+0.29%) |
Aug 22, 2018 | 101.00 | 101.28 | 100.27 | 100.48 | 66,161 | +0.40(+0.40%) |
Aug 21, 2018 | 100.02 | 100.23 | 99.74 | 100.09 | 17,018 | +0.49(+0.49%) |
Aug 20, 2018 | 99.82 | 99.82 | 99.38 | 99.60 | 24,543 | +0.39(+0.40%) |
Aug 17, 2018 | 99.26 | 99.40 | 98.57 | 99.20 | 22,056 | +0.54(+0.55%) |
Aug 16, 2018 | 98.77 | 100.00 | 98.33 | 98.66 | 12,868 | +1.27(+1.30%) |
Aug 15, 2018 | 97.93 | 97.93 | 96.82 | 97.39 | 10,411 | -1.10(-1.11%) |
Aug 14, 2018 | 97.63 | 98.59 | 97.63 | 98.49 | 16,869 | +1.20(+1.23%) |
Aug 13, 2018 | 97.39 | 97.77 | 97.03 | 97.29 | 13,630 | +0.12(+0.12%) |
Aug 10, 2018 | 97.03 | 97.52 | 97.01 | 97.17 | 5,758 | -0.24(-0.25%) |
Aug 09, 2018 | 97.56 | 97.65 | 97.34 | 97.41 | 13,787 | +0.00(+0.00%) |
Aug 08, 2018 | 97.08 | 97.41 | 96.74 | 97.41 | 7,879 | +0.63(+0.66%) |
Aug 07, 2018 | 96.47 | 96.78 | 96.47 | 96.78 | 9,361 | +0.75(+0.79%) |
Aug 06, 2018 | 95.33 | 96.02 | 95.33 | 96.02 | 5,668 | +0.41(+0.43%) |
Aug 03, 2018 | 95.20 | 95.77 | 95.19 | 95.61 | 3,802 | +0.35(+0.36%) |
Aug 02, 2018 | 93.70 | 95.27 | 93.70 | 95.27 | 7,015 | +1.10(+1.16%) |