Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 82.82 | 84.70 | 78.47 | 79.08 | 2,198,275 | -3.45(-4.18%) |
Oct 30, 2018 | 81.69 | 83.30 | 78.47 | 82.53 | 5,232,542 | -4.31(-4.96%) |
Oct 29, 2018 | 86.56 | 87.67 | 84.48 | 86.84 | 1,608,483 | +1.59(+1.87%) |
Oct 26, 2018 | 87.10 | 87.85 | 84.79 | 85.25 | 1,410,208 | -2.55(-2.91%) |
Oct 25, 2018 | 88.23 | 89.37 | 86.61 | 87.80 | 744,634 | -0.08(-0.09%) |
Oct 24, 2018 | 91.44 | 92.63 | 87.34 | 87.88 | 944,338 | -3.78(-4.12%) |
Oct 23, 2018 | 90.64 | 92.42 | 88.85 | 91.66 | 941,617 | -1.96(-2.09%) |
Oct 22, 2018 | 93.14 | 93.79 | 92.12 | 93.62 | 746,633 | +1.26(+1.37%) |
Oct 19, 2018 | 94.70 | 95.25 | 92.10 | 92.35 | 463,120 | -2.16(-2.29%) |
Oct 18, 2018 | 96.21 | 96.84 | 94.15 | 94.51 | 558,691 | -1.97(-2.04%) |
Oct 17, 2018 | 95.94 | 97.41 | 95.71 | 96.48 | 574,883 | -0.25(-0.26%) |
Oct 16, 2018 | 94.70 | 96.81 | 93.69 | 96.73 | 526,784 | +3.23(+3.45%) |
Oct 15, 2018 | 92.33 | 94.12 | 92.33 | 93.50 | 552,470 | +1.49(+1.62%) |
Oct 12, 2018 | 94.44 | 94.44 | 90.51 | 92.01 | 1,218,737 | -1.41(-1.51%) |
Oct 11, 2018 | 95.29 | 96.79 | 93.30 | 93.41 | 1,113,281 | -2.55(-2.66%) |
Oct 10, 2018 | 97.96 | 98.49 | 95.72 | 95.97 | 1,227,909 | -2.65(-2.69%) |
Oct 09, 2018 | 98.65 | 99.60 | 98.08 | 98.62 | 1,288,469 | -0.50(-0.51%) |
Oct 08, 2018 | 100.46 | 100.99 | 97.44 | 99.12 | 553,945 | -1.44(-1.43%) |
Oct 05, 2018 | 101.05 | 101.52 | 100.13 | 100.56 | 865,666 | -1.15(-1.13%) |
Oct 04, 2018 | 101.03 | 102.31 | 100.59 | 101.70 | 683,150 | +0.50(+0.50%) |
Oct 03, 2018 | 100.36 | 102.32 | 99.80 | 101.20 | 698,110 | +1.23(+1.23%) |
Oct 02, 2018 | 100.05 | 101.31 | 99.07 | 99.97 | 515,640 | -0.28(-0.28%) |
Oct 01, 2018 | 101.95 | 103.18 | 99.69 | 100.25 | 662,253 | -0.87(-0.86%) |
Sep 28, 2018 | 102.90 | 103.43 | 101.09 | 101.12 | 607,294 | -1.94(-1.88%) |
Sep 27, 2018 | 102.86 | 104.38 | 102.22 | 103.05 | 809,032 | +0.21(+0.21%) |
Sep 26, 2018 | 102.56 | 103.80 | 102.10 | 102.84 | 1,115,739 | -0.06(-0.06%) |
Sep 25, 2018 | 102.50 | 103.26 | 102.19 | 102.90 | 702,762 | +1.07(+1.05%) |
Sep 24, 2018 | 100.74 | 101.95 | 100.62 | 101.83 | 754,576 | +0.67(+0.66%) |
Sep 21, 2018 | 101.27 | 102.57 | 100.61 | 101.16 | 1,129,328 | -0.41(-0.41%) |
Sep 20, 2018 | 101.98 | 102.73 | 100.82 | 101.58 | 742,290 | -0.01(-0.01%) |
Sep 19, 2018 | 102.20 | 102.20 | 101.05 | 101.59 | 1,352,265 | -0.01(-0.01%) |
Sep 18, 2018 | 101.74 | 102.68 | 99.84 | 101.60 | 1,797,297 | +0.27(+0.27%) |
Sep 17, 2018 | 96.48 | 101.51 | 95.76 | 101.33 | 2,538,697 | +6.64(+7.02%) |
Sep 14, 2018 | 107.81 | 107.98 | 93.09 | 94.69 | 6,828,870 | -13.41(-12.41%) |
Sep 13, 2018 | 109.18 | 109.18 | 107.59 | 108.10 | 458,177 | -0.72(-0.66%) |
Sep 12, 2018 | 109.55 | 109.98 | 108.25 | 108.82 | 537,580 | -0.82(-0.75%) |
Sep 11, 2018 | 107.90 | 109.64 | 106.62 | 109.64 | 722,959 | +1.07(+0.99%) |
Sep 10, 2018 | 110.76 | 111.26 | 108.41 | 108.57 | 852,907 | -1.83(-1.66%) |
Sep 07, 2018 | 108.69 | 110.57 | 108.39 | 110.40 | 744,726 | +1.46(+1.34%) |
Sep 06, 2018 | 108.53 | 109.19 | 108.06 | 108.94 | 817,139 | +0.41(+0.38%) |
Sep 05, 2018 | 105.87 | 108.55 | 105.75 | 108.53 | 1,003,322 | +2.89(+2.74%) |
Sep 04, 2018 | 104.64 | 105.91 | 104.26 | 105.64 | 786,336 | +1.20(+1.15%) |
Aug 31, 2018 | 104.43 | 104.43 | 104.43 | 0 | -0.17(-0.17%) | |
Aug 30, 2018 | 104.62 | 105.24 | 104.25 | 104.61 | 541,127 | -0.47(-0.45%) |
Aug 29, 2018 | 106.54 | 106.54 | 105.08 | 105.08 | 549,369 | -1.03(-0.97%) |
Aug 28, 2018 | 106.94 | 106.94 | 106.04 | 106.11 | 549,027 | -0.46(-0.43%) |
Aug 27, 2018 | 105.70 | 106.78 | 105.70 | 106.57 | 507,841 | +1.25(+1.19%) |
Aug 24, 2018 | 105.13 | 105.60 | 104.67 | 105.32 | 686,849 | +0.40(+0.39%) |
Aug 23, 2018 | 106.01 | 106.01 | 104.78 | 104.92 | 400,036 | -1.23(-1.16%) |
Aug 22, 2018 | 106.22 | 106.62 | 105.73 | 106.15 | 468,445 | -0.30(-0.28%) |
Aug 21, 2018 | 106.53 | 106.78 | 106.37 | 106.45 | 803,250 | +0.18(+0.17%) |
Aug 20, 2018 | 106.14 | 106.50 | 105.80 | 106.26 | 533,019 | +0.24(+0.23%) |
Aug 17, 2018 | 105.45 | 106.54 | 103.86 | 106.02 | 746,178 | -0.63(-0.59%) |
Aug 16, 2018 | 106.26 | 107.30 | 105.90 | 106.65 | 577,073 | +0.92(+0.87%) |
Aug 15, 2018 | 106.91 | 107.48 | 104.87 | 105.73 | 782,636 | -1.92(-1.78%) |
Aug 14, 2018 | 107.20 | 108.46 | 107.20 | 107.65 | 747,998 | +0.46(+0.43%) |
Aug 13, 2018 | 107.46 | 109.36 | 106.80 | 107.19 | 1,550,773 | +0.66(+0.62%) |
Aug 10, 2018 | 107.05 | 107.50 | 106.33 | 106.53 | 572,443 | -0.96(-0.90%) |
Aug 09, 2018 | 108.97 | 109.48 | 107.45 | 107.50 | 557,936 | -1.34(-1.23%) |
Aug 08, 2018 | 109.65 | 109.93 | 108.83 | 108.84 | 680,632 | -0.70(-0.64%) |
Aug 07, 2018 | 109.86 | 110.61 | 109.28 | 109.54 | 596,488 | +0.19(+0.18%) |
Aug 06, 2018 | 109.31 | 110.30 | 108.59 | 109.35 | 650,778 | +0.31(+0.28%) |
Aug 03, 2018 | 107.79 | 109.19 | 107.50 | 109.04 | 595,583 | +1.13(+1.04%) |
Aug 02, 2018 | 105.82 | 108.25 | 105.67 | 107.91 | 598,946 | +1.38(+1.29%) |