Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 100.25 | 101.02 | 99.11 | 99.20 | 4,754,533 | +0.09(+0.09%) |
Oct 30, 2018 | 98.09 | 99.26 | 97.95 | 99.10 | 3,635,846 | +0.86(+0.88%) |
Oct 29, 2018 | 98.29 | 99.78 | 97.24 | 98.24 | 3,922,138 | +0.92(+0.95%) |
Oct 26, 2018 | 97.92 | 98.31 | 96.10 | 97.32 | 4,880,436 | -1.37(-1.39%) |
Oct 25, 2018 | 97.36 | 99.54 | 95.29 | 98.69 | 4,498,266 | +1.44(+1.48%) |
Oct 24, 2018 | 100.82 | 101.67 | 97.14 | 97.26 | 7,367,445 | -3.72(-3.69%) |
Oct 23, 2018 | 101.26 | 101.96 | 99.76 | 100.98 | 4,107,109 | -1.50(-1.46%) |
Oct 22, 2018 | 102.45 | 103.11 | 101.88 | 102.48 | 3,212,098 | +0.10(+0.10%) |
Oct 19, 2018 | 103.26 | 103.70 | 101.23 | 102.38 | 4,617,743 | -1.27(-1.23%) |
Oct 18, 2018 | 104.22 | 104.51 | 102.83 | 103.65 | 3,956,961 | -0.26(-0.25%) |
Oct 17, 2018 | 101.52 | 104.07 | 101.41 | 103.91 | 4,812,365 | +2.34(+2.31%) |
Oct 16, 2018 | 101.39 | 101.74 | 100.56 | 101.56 | 4,583,563 | +0.38(+0.37%) |
Oct 15, 2018 | 101.08 | 102.28 | 100.61 | 101.19 | 4,246,729 | +0.13(+0.13%) |
Oct 12, 2018 | 99.71 | 101.56 | 99.19 | 101.06 | 4,940,234 | +2.35(+2.38%) |
Oct 11, 2018 | 103.45 | 103.66 | 97.49 | 98.71 | 7,899,682 | -4.97(-4.79%) |
Oct 10, 2018 | 105.14 | 105.53 | 103.60 | 103.68 | 6,125,026 | -1.93(-1.83%) |
Oct 09, 2018 | 105.28 | 106.11 | 104.49 | 105.61 | 5,155,478 | -0.01(-0.01%) |
Oct 08, 2018 | 105.06 | 106.67 | 104.99 | 105.62 | 6,559,527 | +0.40(+0.38%) |
Oct 05, 2018 | 104.36 | 105.61 | 104.36 | 105.22 | 9,106,489 | +1.86(+1.80%) |
Oct 04, 2018 | 103.93 | 105.82 | 101.57 | 103.36 | 11,960,392 | +4.00(+4.02%) |
Oct 03, 2018 | 99.21 | 100.27 | 99.01 | 99.36 | 5,572,154 | +0.60(+0.61%) |
Oct 02, 2018 | 98.34 | 98.92 | 98.05 | 98.76 | 4,140,908 | +0.33(+0.33%) |
Oct 01, 2018 | 98.49 | 98.52 | 97.91 | 98.43 | 2,960,118 | +0.27(+0.27%) |
Sep 28, 2018 | 97.67 | 98.56 | 97.24 | 98.16 | 3,074,377 | +0.57(+0.58%) |
Sep 27, 2018 | 97.41 | 98.03 | 97.16 | 97.60 | 2,288,285 | +0.35(+0.36%) |
Sep 26, 2018 | 97.02 | 98.22 | 96.97 | 97.25 | 4,052,737 | +0.56(+0.58%) |
Sep 25, 2018 | 96.97 | 97.65 | 96.54 | 96.69 | 4,127,602 | +0.10(+0.10%) |
Sep 24, 2018 | 96.92 | 97.58 | 96.59 | 96.59 | 3,383,938 | -0.68(-0.70%) |
Sep 21, 2018 | 97.17 | 97.76 | 96.37 | 97.27 | 5,830,637 | +0.24(+0.25%) |
Sep 20, 2018 | 96.71 | 97.06 | 95.34 | 97.03 | 4,112,577 | +0.30(+0.31%) |
Sep 19, 2018 | 97.77 | 97.94 | 96.51 | 96.73 | 3,575,155 | -1.04(-1.07%) |
Sep 18, 2018 | 96.84 | 98.05 | 96.15 | 97.77 | 4,010,702 | +1.07(+1.11%) |
Sep 17, 2018 | 96.61 | 97.66 | 96.09 | 96.70 | 5,435,519 | -0.05(-0.06%) |
Sep 14, 2018 | 97.49 | 97.60 | 96.42 | 96.75 | 3,392,277 | -0.74(-0.76%) |
Sep 13, 2018 | 97.11 | 97.61 | 96.80 | 97.49 | 5,631,547 | +0.56(+0.58%) |
Sep 12, 2018 | 96.79 | 97.41 | 96.52 | 96.94 | 4,291,831 | +0.30(+0.31%) |
Sep 11, 2018 | 97.34 | 97.53 | 96.52 | 96.63 | 3,844,136 | -0.71(-0.73%) |
Sep 10, 2018 | 98.34 | 98.65 | 97.32 | 97.35 | 3,225,783 | -0.56(-0.57%) |
Sep 07, 2018 | 96.19 | 98.10 | 95.87 | 97.91 | 4,179,155 | +1.52(+1.58%) |
Sep 06, 2018 | 96.66 | 96.74 | 94.82 | 96.39 | 3,477,109 | -0.32(-0.33%) |
Sep 05, 2018 | 95.91 | 97.06 | 95.77 | 96.71 | 3,680,289 | +1.01(+1.05%) |
Sep 04, 2018 | 96.33 | 96.69 | 95.48 | 95.70 | 3,396,523 | -0.94(-0.97%) |
Aug 31, 2018 | 96.64 | 96.64 | 96.64 | 0 | +0.16(+0.16%) | |
Aug 30, 2018 | 96.21 | 96.72 | 95.99 | 96.49 | 3,201,464 | +0.14(+0.14%) |
Aug 29, 2018 | 95.50 | 96.59 | 95.39 | 96.35 | 3,224,372 | +0.14(+0.14%) |
Aug 28, 2018 | 96.08 | 96.59 | 95.67 | 96.21 | 2,751,375 | +0.06(+0.07%) |
Aug 27, 2018 | 97.10 | 97.41 | 95.99 | 96.15 | 2,680,149 | -0.60(-0.62%) |
Aug 24, 2018 | 96.57 | 97.00 | 95.62 | 96.75 | 3,377,737 | +0.87(+0.91%) |
Aug 23, 2018 | 96.04 | 96.28 | 95.49 | 95.88 | 2,233,786 | -0.19(-0.20%) |
Aug 22, 2018 | 95.87 | 96.63 | 95.27 | 96.08 | 2,147,410 | -0.04(-0.04%) |
Aug 21, 2018 | 96.98 | 97.08 | 95.79 | 96.11 | 3,034,240 | -0.69(-0.71%) |
Aug 20, 2018 | 96.58 | 97.31 | 96.58 | 96.80 | 3,023,231 | +0.25(+0.26%) |
Aug 17, 2018 | 95.53 | 96.89 | 95.10 | 96.55 | 4,180,685 | +1.09(+1.14%) |
Aug 16, 2018 | 94.45 | 95.99 | 94.45 | 95.46 | 4,839,734 | +0.94(+1.00%) |
Aug 15, 2018 | 93.56 | 94.62 | 93.38 | 94.52 | 3,436,138 | +0.81(+0.87%) |
Aug 14, 2018 | 93.09 | 94.07 | 92.64 | 93.71 | 3,589,976 | +0.51(+0.55%) |
Aug 13, 2018 | 93.20 | 93.41 | 92.90 | 93.19 | 3,095,833 | +0.17(+0.19%) |
Aug 10, 2018 | 92.93 | 93.88 | 92.78 | 93.02 | 3,059,914 | +0.05(+0.06%) |
Aug 09, 2018 | 92.85 | 93.45 | 92.72 | 92.97 | 3,625,584 | -0.07(-0.08%) |
Aug 08, 2018 | 92.66 | 93.40 | 92.27 | 93.04 | 4,288,721 | +0.30(+0.32%) |
Aug 07, 2018 | 92.60 | 94.44 | 92.50 | 92.74 | 5,600,746 | -0.05(-0.06%) |
Aug 06, 2018 | 91.34 | 93.33 | 91.17 | 92.79 | 5,596,092 | +1.29(+1.41%) |
Aug 03, 2018 | 90.23 | 91.60 | 89.95 | 91.50 | 5,025,770 | +1.01(+1.12%) |
Aug 02, 2018 | 89.11 | 91.33 | 89.01 | 90.49 | 4,749,791 | +0.70(+0.78%) |