Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 85.93 | 86.96 | 85.49 | 85.85 | 1,897,062 | +1.12(+1.32%) |
Oct 30, 2018 | 82.75 | 84.91 | 82.60 | 84.73 | 1,389,626 | +1.65(+1.98%) |
Oct 29, 2018 | 86.88 | 87.67 | 82.07 | 83.08 | 2,564,828 | -1.92(-2.26%) |
Oct 26, 2018 | 83.32 | 85.73 | 82.32 | 85.00 | 1,942,408 | +0.11(+0.13%) |
Oct 25, 2018 | 83.16 | 85.71 | 82.62 | 84.90 | 1,615,108 | +2.69(+3.27%) |
Oct 24, 2018 | 88.06 | 88.38 | 81.98 | 82.21 | 2,115,231 | -5.93(-6.72%) |
Oct 23, 2018 | 85.86 | 88.72 | 85.37 | 88.14 | 1,882,668 | +0.74(+0.85%) |
Oct 22, 2018 | 88.19 | 88.60 | 86.17 | 87.40 | 1,698,214 | -0.33(-0.37%) |
Oct 19, 2018 | 89.83 | 90.81 | 86.60 | 87.72 | 3,111,890 | +2.16(+2.52%) |
Oct 18, 2018 | 87.50 | 88.69 | 85.42 | 85.57 | 2,481,517 | -2.27(-2.59%) |
Oct 17, 2018 | 89.23 | 89.23 | 87.67 | 87.84 | 1,261,491 | -0.25(-0.28%) |
Oct 16, 2018 | 86.71 | 88.47 | 86.27 | 88.09 | 1,555,847 | +1.83(+2.12%) |
Oct 15, 2018 | 86.57 | 87.04 | 86.17 | 86.25 | 1,574,238 | -0.64(-0.74%) |
Oct 12, 2018 | 87.84 | 88.97 | 86.00 | 86.90 | 1,173,417 | +0.33(+0.38%) |
Oct 11, 2018 | 87.86 | 90.08 | 86.13 | 86.57 | 1,722,015 | -1.92(-2.17%) |
Oct 10, 2018 | 89.68 | 90.39 | 87.54 | 88.49 | 2,858,309 | -1.33(-1.48%) |
Oct 09, 2018 | 95.30 | 95.54 | 89.78 | 89.82 | 2,590,723 | -6.35(-6.60%) |
Oct 08, 2018 | 96.94 | 97.92 | 96.07 | 96.17 | 1,702,500 | -0.78(-0.81%) |
Oct 05, 2018 | 99.74 | 100.26 | 96.57 | 96.95 | 1,665,701 | -3.12(-3.11%) |
Oct 04, 2018 | 100.51 | 100.84 | 99.37 | 100.07 | 998,693 | -0.44(-0.44%) |
Oct 03, 2018 | 100.27 | 101.21 | 98.99 | 100.51 | 1,280,478 | +0.54(+0.54%) |
Oct 02, 2018 | 100.44 | 100.71 | 99.40 | 99.97 | 872,200 | -0.49(-0.49%) |
Oct 01, 2018 | 101.16 | 101.87 | 100.02 | 100.47 | 717,496 | +0.08(+0.08%) |
Sep 28, 2018 | 99.97 | 100.92 | 99.74 | 100.39 | 904,279 | +0.06(+0.06%) |
Sep 27, 2018 | 100.89 | 101.13 | 99.70 | 100.33 | 1,109,296 | -0.20(-0.20%) |
Sep 26, 2018 | 101.83 | 101.83 | 100.52 | 100.53 | 962,511 | -1.62(-1.59%) |
Sep 25, 2018 | 102.77 | 102.79 | 102.00 | 102.15 | 986,716 | -0.56(-0.55%) |
Sep 24, 2018 | 102.52 | 103.15 | 102.10 | 102.71 | 1,007,527 | +0.37(+0.36%) |
Sep 21, 2018 | 103.35 | 103.88 | 101.93 | 102.34 | 941,300 | -0.56(-0.55%) |
Sep 20, 2018 | 101.81 | 103.69 | 101.53 | 102.91 | 1,205,602 | +1.96(+1.95%) |
Sep 19, 2018 | 99.74 | 101.84 | 99.68 | 100.94 | 1,044,389 | +1.03(+1.03%) |
Sep 18, 2018 | 99.96 | 100.40 | 98.79 | 99.91 | 856,551 | +0.06(+0.06%) |
Sep 17, 2018 | 99.77 | 100.43 | 99.02 | 99.85 | 1,213,194 | +0.19(+0.19%) |
Sep 14, 2018 | 99.52 | 100.26 | 98.81 | 99.66 | 733,371 | -0.01(-0.01%) |
Sep 13, 2018 | 99.60 | 100.12 | 98.86 | 99.67 | 730,403 | +0.61(+0.61%) |
Sep 12, 2018 | 101.03 | 101.07 | 98.98 | 99.06 | 871,609 | -2.09(-2.06%) |
Sep 11, 2018 | 100.25 | 101.54 | 99.61 | 101.14 | 1,089,107 | +0.48(+0.47%) |
Sep 10, 2018 | 101.79 | 102.38 | 100.41 | 100.67 | 546,556 | -0.62(-0.61%) |
Sep 07, 2018 | 101.16 | 102.07 | 100.52 | 101.28 | 1,097,218 | -0.26(-0.25%) |
Sep 06, 2018 | 101.56 | 102.46 | 100.54 | 101.54 | 703,324 | +0.29(+0.29%) |
Sep 05, 2018 | 100.85 | 102.18 | 100.69 | 101.25 | 877,978 | +0.34(+0.34%) |
Sep 04, 2018 | 102.46 | 102.46 | 100.25 | 100.91 | 1,014,970 | -1.97(-1.92%) |
Aug 31, 2018 | 102.88 | 102.88 | 102.88 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 102.82 | 103.03 | 101.89 | 102.87 | 790,851 | -0.32(-0.31%) |
Aug 29, 2018 | 103.09 | 103.87 | 102.29 | 103.19 | 676,320 | -0.22(-0.21%) |
Aug 28, 2018 | 104.15 | 105.05 | 102.94 | 103.41 | 807,644 | -0.30(-0.29%) |
Aug 27, 2018 | 102.68 | 104.06 | 102.68 | 103.71 | 849,194 | +1.42(+1.39%) |
Aug 24, 2018 | 102.15 | 102.60 | 101.73 | 102.29 | 1,067,693 | +0.68(+0.67%) |
Aug 23, 2018 | 102.64 | 102.64 | 101.18 | 101.61 | 1,016,230 | -1.20(-1.17%) |
Aug 22, 2018 | 103.25 | 103.43 | 102.48 | 102.81 | 562,011 | -0.08(-0.08%) |
Aug 21, 2018 | 102.08 | 103.29 | 102.08 | 102.89 | 790,075 | +0.97(+0.95%) |
Aug 20, 2018 | 102.37 | 103.01 | 101.77 | 101.92 | 569,029 | +0.05(+0.04%) |
Aug 17, 2018 | 100.97 | 102.18 | 100.80 | 101.88 | 644,454 | +0.41(+0.40%) |
Aug 16, 2018 | 101.67 | 102.26 | 101.24 | 101.47 | 778,338 | +0.63(+0.63%) |
Aug 15, 2018 | 101.93 | 102.01 | 99.49 | 100.84 | 1,324,885 | -1.94(-1.89%) |
Aug 14, 2018 | 102.41 | 103.19 | 102.17 | 102.77 | 720,972 | +0.67(+0.66%) |
Aug 13, 2018 | 102.47 | 103.54 | 101.69 | 102.10 | 712,558 | -0.49(-0.48%) |
Aug 10, 2018 | 103.03 | 103.27 | 101.13 | 102.60 | 765,395 | -1.00(-0.97%) |
Aug 09, 2018 | 103.09 | 104.32 | 102.92 | 103.60 | 1,002,808 | +0.50(+0.49%) |
Aug 08, 2018 | 102.97 | 103.73 | 102.63 | 103.10 | 1,007,528 | +0.19(+0.19%) |
Aug 07, 2018 | 102.95 | 103.88 | 102.75 | 102.91 | 738,656 | +0.23(+0.22%) |
Aug 06, 2018 | 102.00 | 103.36 | 101.79 | 102.68 | 996,923 | +0.62(+0.60%) |
Aug 03, 2018 | 101.62 | 102.38 | 101.30 | 102.06 | 1,309,689 | +0.62(+0.62%) |
Aug 02, 2018 | 102.76 | 102.76 | 101.06 | 101.44 | 973,748 | -1.74(-1.69%) |