Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 79.38 | 80.38 | 78.57 | 78.89 | 6,766,465 | +0.75(+0.96%) |
Oct 30, 2018 | 77.45 | 79.33 | 76.59 | 78.14 | 8,339,441 | +0.44(+0.56%) |
Oct 29, 2018 | 81.51 | 81.90 | 76.16 | 77.70 | 7,595,123 | -2.49(-3.11%) |
Oct 26, 2018 | 79.53 | 81.25 | 77.83 | 80.19 | 11,212,677 | -0.02(-0.02%) |
Oct 25, 2018 | 77.83 | 81.52 | 77.47 | 80.21 | 16,195,076 | +3.15(+4.09%) |
Oct 24, 2018 | 83.36 | 83.66 | 76.86 | 77.06 | 17,127,424 | -6.12(-7.36%) |
Oct 23, 2018 | 81.59 | 84.83 | 80.19 | 83.19 | 10,201,352 | -0.07(-0.08%) |
Oct 22, 2018 | 85.20 | 85.41 | 81.90 | 83.26 | 9,401,100 | -1.92(-2.26%) |
Oct 19, 2018 | 87.40 | 88.66 | 84.82 | 85.18 | 5,562,165 | -2.11(-2.42%) |
Oct 18, 2018 | 88.71 | 89.05 | 86.38 | 87.30 | 5,314,960 | -1.76(-1.97%) |
Oct 17, 2018 | 88.84 | 89.13 | 87.19 | 89.05 | 3,679,686 | -0.15(-0.17%) |
Oct 16, 2018 | 85.56 | 89.49 | 85.23 | 89.20 | 6,346,031 | +4.50(+5.31%) |
Oct 15, 2018 | 85.39 | 85.90 | 83.98 | 84.70 | 4,283,248 | -1.16(-1.35%) |
Oct 12, 2018 | 85.96 | 86.48 | 84.31 | 85.86 | 4,640,987 | +1.69(+2.00%) |
Oct 11, 2018 | 85.03 | 86.44 | 83.73 | 84.17 | 8,567,152 | -1.03(-1.21%) |
Oct 10, 2018 | 87.91 | 88.46 | 85.03 | 85.20 | 6,633,038 | -2.96(-3.36%) |
Oct 09, 2018 | 88.68 | 90.13 | 87.92 | 88.16 | 6,469,471 | -1.09(-1.22%) |
Oct 08, 2018 | 89.75 | 90.84 | 87.75 | 89.25 | 6,894,144 | -0.95(-1.05%) |
Oct 05, 2018 | 91.47 | 92.61 | 88.32 | 90.20 | 9,513,823 | -1.39(-1.51%) |
Oct 04, 2018 | 94.42 | 94.44 | 91.13 | 91.58 | 6,023,682 | -3.05(-3.22%) |
Oct 03, 2018 | 93.36 | 95.07 | 92.41 | 94.63 | 3,120,629 | +1.70(+1.82%) |
Oct 02, 2018 | 94.42 | 94.60 | 92.36 | 92.94 | 5,705,002 | -1.39(-1.47%) |
Oct 01, 2018 | 96.10 | 96.23 | 94.09 | 94.33 | 2,457,831 | -1.28(-1.34%) |
Sep 28, 2018 | 95.33 | 96.27 | 95.22 | 95.60 | 1,540,611 | -0.12(-0.13%) |
Sep 27, 2018 | 95.73 | 96.23 | 95.08 | 95.72 | 2,653,340 | -0.13(-0.14%) |
Sep 26, 2018 | 97.11 | 97.33 | 95.78 | 95.85 | 2,098,296 | -0.78(-0.80%) |
Sep 25, 2018 | 96.74 | 97.13 | 96.25 | 96.63 | 2,654,972 | +0.28(+0.29%) |
Sep 24, 2018 | 95.27 | 96.53 | 94.88 | 96.35 | 2,314,289 | +1.08(+1.13%) |
Sep 21, 2018 | 96.94 | 97.14 | 95.04 | 95.27 | 3,935,914 | -1.56(-1.61%) |
Sep 20, 2018 | 95.85 | 96.84 | 95.55 | 96.84 | 3,418,053 | +1.60(+1.68%) |
Sep 19, 2018 | 94.96 | 96.03 | 94.86 | 95.23 | 2,235,811 | +0.12(+0.13%) |
Sep 18, 2018 | 94.28 | 95.33 | 93.87 | 95.11 | 2,940,822 | +1.15(+1.22%) |
Sep 17, 2018 | 95.17 | 95.78 | 93.72 | 93.97 | 4,212,199 | -1.52(-1.60%) |
Sep 14, 2018 | 95.81 | 96.58 | 95.17 | 95.49 | 2,979,959 | -0.07(-0.07%) |
Sep 13, 2018 | 96.31 | 96.53 | 95.19 | 95.56 | 2,258,753 | -0.33(-0.34%) |
Sep 12, 2018 | 96.24 | 96.62 | 94.69 | 95.89 | 2,131,600 | -0.31(-0.32%) |
Sep 11, 2018 | 96.12 | 96.58 | 95.31 | 96.20 | 2,240,211 | -0.02(-0.02%) |
Sep 10, 2018 | 96.54 | 96.83 | 95.62 | 96.22 | 1,531,996 | +0.15(+0.16%) |
Sep 07, 2018 | 95.91 | 97.42 | 94.84 | 96.07 | 3,906,542 | -0.28(-0.29%) |
Sep 06, 2018 | 98.85 | 99.27 | 96.09 | 96.35 | 3,592,256 | -2.54(-2.57%) |
Sep 05, 2018 | 99.48 | 99.49 | 97.97 | 98.89 | 1,911,328 | -0.77(-0.77%) |
Sep 04, 2018 | 99.79 | 99.95 | 98.25 | 99.66 | 2,777,280 | -0.13(-0.13%) |
Aug 31, 2018 | 99.79 | 99.79 | 99.79 | 0 | +0.21(+0.21%) | |
Aug 30, 2018 | 99.02 | 100.34 | 99.02 | 99.58 | 5,965,787 | +0.38(+0.38%) |
Aug 29, 2018 | 98.50 | 99.47 | 98.03 | 99.20 | 3,057,608 | +0.89(+0.90%) |
Aug 28, 2018 | 97.68 | 98.34 | 97.31 | 98.31 | 4,689,186 | +0.66(+0.67%) |
Aug 27, 2018 | 96.41 | 98.06 | 96.31 | 97.65 | 6,835,096 | +1.59(+1.66%) |
Aug 24, 2018 | 95.96 | 96.62 | 95.28 | 96.06 | 1,925,924 | +0.37(+0.39%) |
Aug 23, 2018 | 96.41 | 96.73 | 95.01 | 95.69 | 2,481,861 | -0.67(-0.69%) |
Aug 22, 2018 | 94.74 | 96.56 | 94.74 | 96.36 | 5,077,559 | +1.56(+1.65%) |
Aug 21, 2018 | 93.10 | 95.06 | 93.08 | 94.79 | 3,470,823 | +1.82(+1.96%) |
Aug 20, 2018 | 93.72 | 94.01 | 92.80 | 92.97 | 2,977,766 | -0.69(-0.73%) |
Aug 17, 2018 | 93.42 | 93.84 | 92.59 | 93.66 | 2,576,028 | +0.07(+0.07%) |
Aug 16, 2018 | 93.22 | 93.97 | 92.25 | 93.59 | 3,051,149 | +0.84(+0.90%) |
Aug 15, 2018 | 94.04 | 94.27 | 92.18 | 92.75 | 5,803,541 | -1.80(-1.91%) |
Aug 14, 2018 | 94.42 | 95.32 | 94.15 | 94.55 | 2,351,162 | +0.39(+0.41%) |
Aug 13, 2018 | 94.63 | 94.91 | 93.31 | 94.17 | 11,894,115 | -0.45(-0.47%) |
Aug 10, 2018 | 94.76 | 95.90 | 94.45 | 94.61 | 4,754,347 | -0.30(-0.32%) |
Aug 09, 2018 | 94.93 | 96.68 | 94.71 | 94.91 | 2,719,006 | -0.16(-0.17%) |
Aug 08, 2018 | 95.56 | 96.06 | 94.58 | 95.07 | 3,362,290 | -0.54(-0.56%) |
Aug 07, 2018 | 94.97 | 95.72 | 94.62 | 95.61 | 3,250,471 | +1.06(+1.12%) |
Aug 06, 2018 | 94.17 | 95.04 | 93.55 | 94.55 | 3,191,207 | +0.18(+0.19%) |
Aug 03, 2018 | 95.91 | 95.98 | 93.99 | 94.37 | 3,211,680 | -1.27(-1.32%) |
Aug 02, 2018 | 94.41 | 95.80 | 94.33 | 95.64 | 2,415,633 | +0.61(+0.64%) |