Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 87.07 | 87.23 | 85.11 | 85.83 | 3,039,585 | -1.59(-1.82%) |
Oct 30, 2018 | 84.83 | 87.68 | 84.77 | 87.42 | 3,517,247 | +3.23(+3.84%) |
Oct 29, 2018 | 84.64 | 85.42 | 83.34 | 84.18 | 2,892,257 | -0.01(-0.01%) |
Oct 26, 2018 | 85.50 | 85.80 | 82.55 | 84.19 | 4,600,623 | -1.86(-2.16%) |
Oct 25, 2018 | 86.79 | 87.79 | 85.83 | 86.05 | 3,562,393 | -0.53(-0.61%) |
Oct 24, 2018 | 85.94 | 88.65 | 85.84 | 86.58 | 4,162,948 | +0.88(+1.03%) |
Oct 23, 2018 | 86.73 | 87.09 | 85.35 | 85.70 | 5,346,988 | -1.86(-2.12%) |
Oct 22, 2018 | 91.45 | 92.50 | 86.29 | 87.56 | 5,174,629 | -3.15(-3.47%) |
Oct 19, 2018 | 92.22 | 93.26 | 90.63 | 90.71 | 5,165,570 | +0.62(+0.69%) |
Oct 18, 2018 | 89.62 | 90.53 | 89.19 | 90.09 | 2,256,047 | +0.54(+0.61%) |
Oct 17, 2018 | 90.12 | 90.75 | 88.63 | 89.55 | 3,321,683 | -1.03(-1.14%) |
Oct 16, 2018 | 90.87 | 91.05 | 90.16 | 90.58 | 1,858,112 | -0.18(-0.20%) |
Oct 15, 2018 | 89.77 | 91.66 | 89.66 | 90.76 | 1,688,787 | +0.95(+1.05%) |
Oct 12, 2018 | 89.57 | 90.17 | 88.48 | 89.81 | 2,718,522 | +0.83(+0.93%) |
Oct 11, 2018 | 93.10 | 93.74 | 88.92 | 88.98 | 4,172,149 | -3.96(-4.26%) |
Oct 10, 2018 | 91.91 | 94.79 | 91.34 | 92.94 | 3,070,587 | -0.96(-1.03%) |
Oct 09, 2018 | 94.12 | 95.12 | 93.71 | 93.90 | 1,800,276 | -0.13(-0.14%) |
Oct 08, 2018 | 92.12 | 94.53 | 92.07 | 94.03 | 1,763,276 | +0.67(+0.72%) |
Oct 05, 2018 | 92.63 | 93.93 | 92.63 | 93.36 | 2,707,342 | +0.87(+0.94%) |
Oct 04, 2018 | 91.81 | 92.63 | 91.13 | 92.49 | 2,234,386 | -0.12(-0.13%) |
Oct 03, 2018 | 94.94 | 95.33 | 92.46 | 92.61 | 2,560,744 | -1.70(-1.81%) |
Oct 02, 2018 | 93.54 | 94.40 | 93.28 | 94.31 | 1,742,074 | +0.83(+0.89%) |
Oct 01, 2018 | 93.61 | 94.04 | 92.99 | 93.48 | 1,373,774 | -0.03(-0.04%) |
Sep 28, 2018 | 92.68 | 93.53 | 92.68 | 93.52 | 2,267,076 | +0.59(+0.64%) |
Sep 27, 2018 | 93.02 | 94.02 | 92.61 | 92.92 | 1,290,588 | -0.12(-0.13%) |
Sep 26, 2018 | 92.81 | 93.85 | 92.41 | 93.05 | 1,496,966 | +0.46(+0.50%) |
Sep 25, 2018 | 94.34 | 94.34 | 92.47 | 92.59 | 1,831,812 | -1.21(-1.29%) |
Sep 24, 2018 | 95.74 | 95.85 | 93.74 | 93.80 | 2,209,109 | -2.25(-2.35%) |
Sep 21, 2018 | 96.40 | 96.63 | 95.94 | 96.05 | 2,590,683 | -0.04(-0.04%) |
Sep 20, 2018 | 95.33 | 96.21 | 95.28 | 96.09 | 1,417,679 | +0.51(+0.53%) |
Sep 19, 2018 | 96.31 | 96.59 | 95.36 | 95.58 | 1,080,522 | -0.76(-0.79%) |
Sep 18, 2018 | 96.75 | 96.75 | 95.56 | 96.34 | 1,853,961 | -0.02(-0.02%) |
Sep 17, 2018 | 95.83 | 96.50 | 95.09 | 96.35 | 1,694,063 | +0.53(+0.55%) |
Sep 14, 2018 | 95.61 | 95.89 | 94.79 | 95.83 | 1,428,102 | +0.33(+0.34%) |
Sep 13, 2018 | 95.63 | 95.63 | 94.56 | 95.50 | 1,643,546 | -0.21(-0.22%) |
Sep 12, 2018 | 94.68 | 95.87 | 94.25 | 95.71 | 1,341,700 | +0.95(+1.01%) |
Sep 11, 2018 | 95.12 | 95.30 | 94.63 | 94.76 | 1,175,605 | -0.45(-0.48%) |
Sep 10, 2018 | 95.51 | 95.99 | 95.10 | 95.21 | 1,400,908 | +0.19(+0.20%) |
Sep 07, 2018 | 95.05 | 95.33 | 94.59 | 95.02 | 1,594,827 | -0.48(-0.50%) |
Sep 06, 2018 | 94.56 | 95.97 | 93.90 | 95.50 | 3,051,316 | +0.30(+0.31%) |
Sep 05, 2018 | 92.34 | 95.34 | 92.33 | 95.20 | 3,887,795 | +2.46(+2.65%) |
Sep 04, 2018 | 93.87 | 94.03 | 92.49 | 92.75 | 2,331,347 | -1.52(-1.61%) |
Aug 31, 2018 | 94.26 | 94.26 | 94.26 | 0 | +0.95(+1.01%) | |
Aug 30, 2018 | 93.82 | 94.22 | 92.91 | 93.32 | 3,483,273 | -0.60(-0.64%) |
Aug 29, 2018 | 94.31 | 94.75 | 93.86 | 93.92 | 2,359,142 | -0.16(-0.16%) |
Aug 28, 2018 | 94.40 | 95.01 | 93.87 | 94.08 | 1,492,247 | +0.07(+0.07%) |
Aug 27, 2018 | 95.18 | 95.41 | 93.75 | 94.01 | 1,637,392 | -0.91(-0.95%) |
Aug 24, 2018 | 94.70 | 95.33 | 94.34 | 94.92 | 1,469,250 | +0.12(+0.13%) |
Aug 23, 2018 | 94.41 | 95.12 | 93.86 | 94.79 | 1,372,493 | +0.20(+0.22%) |
Aug 22, 2018 | 95.41 | 95.41 | 94.41 | 94.59 | 1,572,840 | -0.82(-0.86%) |
Aug 21, 2018 | 96.17 | 96.27 | 94.61 | 95.41 | 2,666,948 | -0.95(-0.99%) |
Aug 20, 2018 | 97.72 | 98.29 | 96.17 | 96.36 | 2,710,347 | -1.18(-1.21%) |
Aug 17, 2018 | 96.31 | 97.70 | 96.17 | 97.54 | 4,203,794 | +1.06(+1.10%) |
Aug 16, 2018 | 95.66 | 96.80 | 94.61 | 96.48 | 4,468,224 | +1.47(+1.55%) |
Aug 15, 2018 | 90.37 | 95.23 | 90.09 | 95.01 | 7,376,504 | +4.35(+4.80%) |
Aug 14, 2018 | 90.65 | 91.22 | 90.36 | 90.67 | 1,811,901 | +0.08(+0.09%) |
Aug 13, 2018 | 90.18 | 90.93 | 89.08 | 90.58 | 3,903,120 | +0.77(+0.85%) |
Aug 10, 2018 | 90.43 | 91.05 | 89.65 | 89.82 | 2,908,226 | -0.91(-1.01%) |
Aug 09, 2018 | 91.34 | 91.82 | 90.68 | 90.73 | 1,963,487 | -0.75(-0.82%) |
Aug 08, 2018 | 92.74 | 92.95 | 91.45 | 91.48 | 2,087,682 | -1.53(-1.64%) |
Aug 07, 2018 | 94.65 | 94.72 | 92.71 | 93.01 | 2,124,969 | -2.12(-2.23%) |
Aug 06, 2018 | 94.70 | 95.84 | 94.56 | 95.13 | 2,647,591 | -0.08(-0.09%) |
Aug 03, 2018 | 94.23 | 97.49 | 94.23 | 95.21 | 3,979,981 | +1.08(+1.15%) |
Aug 02, 2018 | 91.73 | 94.18 | 91.69 | 94.13 | 3,530,181 | +2.47(+2.70%) |