Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 97.12 | 100.04 | 96.84 | 97.04 | 354,947 | +1.28(+1.34%) |
Oct 30, 2018 | 93.78 | 96.36 | 92.31 | 95.76 | 466,465 | +1.71(+1.82%) |
Oct 29, 2018 | 95.86 | 97.01 | 93.06 | 94.05 | 397,635 | -0.85(-0.89%) |
Oct 26, 2018 | 93.07 | 95.65 | 91.17 | 94.89 | 344,693 | -0.30(-0.32%) |
Oct 25, 2018 | 93.67 | 96.71 | 93.42 | 95.19 | 526,796 | +2.23(+2.39%) |
Oct 24, 2018 | 96.69 | 97.58 | 92.75 | 92.97 | 399,845 | -3.98(-4.10%) |
Oct 23, 2018 | 96.34 | 97.69 | 93.58 | 96.94 | 282,044 | -1.17(-1.20%) |
Oct 22, 2018 | 95.37 | 98.72 | 95.12 | 98.12 | 234,237 | +3.07(+3.22%) |
Oct 19, 2018 | 96.48 | 97.15 | 94.74 | 95.05 | 238,512 | -1.86(-1.92%) |
Oct 18, 2018 | 98.40 | 98.87 | 96.32 | 96.92 | 321,979 | -1.25(-1.28%) |
Oct 17, 2018 | 98.31 | 98.31 | 96.48 | 98.17 | 325,462 | +0.14(+0.14%) |
Oct 16, 2018 | 95.63 | 98.27 | 94.55 | 98.03 | 440,904 | +3.51(+3.71%) |
Oct 15, 2018 | 95.41 | 95.41 | 93.68 | 94.52 | 454,972 | -0.81(-0.85%) |
Oct 12, 2018 | 96.68 | 98.05 | 93.67 | 95.34 | 436,385 | +0.75(+0.79%) |
Oct 11, 2018 | 94.85 | 97.39 | 94.36 | 94.58 | 441,368 | -0.87(-0.91%) |
Oct 10, 2018 | 100.47 | 100.76 | 95.12 | 95.45 | 554,890 | -5.02(-4.99%) |
Oct 09, 2018 | 98.98 | 100.89 | 98.68 | 100.47 | 345,594 | +0.93(+0.93%) |
Oct 08, 2018 | 101.43 | 102.75 | 97.71 | 99.54 | 371,570 | -2.52(-2.47%) |
Oct 05, 2018 | 101.50 | 103.76 | 100.97 | 102.06 | 359,522 | +0.87(+0.86%) |
Oct 04, 2018 | 103.07 | 103.39 | 100.55 | 101.18 | 438,442 | -2.53(-2.44%) |
Oct 03, 2018 | 102.47 | 104.81 | 101.82 | 103.71 | 262,485 | +1.63(+1.60%) |
Oct 02, 2018 | 103.83 | 104.51 | 101.24 | 102.08 | 582,040 | -1.74(-1.68%) |
Oct 01, 2018 | 104.89 | 105.33 | 103.66 | 103.82 | 235,341 | -0.38(-0.36%) |
Sep 28, 2018 | 101.68 | 104.73 | 101.19 | 104.20 | 784,249 | +2.16(+2.12%) |
Sep 27, 2018 | 103.36 | 103.67 | 101.99 | 102.03 | 198,927 | -1.10(-1.07%) |
Sep 26, 2018 | 104.02 | 104.95 | 103.05 | 103.14 | 381,190 | -0.97(-0.93%) |
Sep 25, 2018 | 104.20 | 104.37 | 102.98 | 104.11 | 624,383 | +0.80(+0.77%) |
Sep 24, 2018 | 101.28 | 104.20 | 98.41 | 103.31 | 478,441 | +1.72(+1.70%) |
Sep 21, 2018 | 102.47 | 103.18 | 101.50 | 101.59 | 640,258 | -0.88(-0.86%) |
Sep 20, 2018 | 103.09 | 103.84 | 101.94 | 102.47 | 205,237 | -0.27(-0.26%) |
Sep 19, 2018 | 104.86 | 105.65 | 102.08 | 102.74 | 402,298 | -2.34(-2.23%) |
Sep 18, 2018 | 104.99 | 106.98 | 104.99 | 105.08 | 370,502 | +0.44(+0.42%) |
Sep 17, 2018 | 105.48 | 106.06 | 104.02 | 104.64 | 306,292 | -0.93(-0.88%) |
Sep 14, 2018 | 103.97 | 105.74 | 103.89 | 105.56 | 269,076 | +1.59(+1.53%) |
Sep 13, 2018 | 104.15 | 105.96 | 103.23 | 103.97 | 254,352 | +0.04(+0.04%) |
Sep 12, 2018 | 106.05 | 106.72 | 103.18 | 103.93 | 328,740 | -1.90(-1.79%) |
Sep 11, 2018 | 104.64 | 106.84 | 104.64 | 105.83 | 313,863 | +0.84(+0.80%) |
Sep 10, 2018 | 105.74 | 106.22 | 104.90 | 104.99 | 241,194 | +0.09(+0.08%) |
Sep 07, 2018 | 103.53 | 105.78 | 103.18 | 104.90 | 301,056 | +1.19(+1.15%) |
Sep 06, 2018 | 104.06 | 104.49 | 103.14 | 103.71 | 396,391 | +0.04(+0.04%) |
Sep 05, 2018 | 106.27 | 106.58 | 101.90 | 103.67 | 289,597 | -2.87(-2.69%) |
Sep 04, 2018 | 105.61 | 106.82 | 104.81 | 106.53 | 251,580 | +0.84(+0.79%) |
Aug 31, 2018 | 105.69 | 105.69 | 105.69 | 0 | +1.01(+0.97%) | |
Aug 30, 2018 | 103.18 | 105.96 | 102.96 | 104.68 | 280,305 | +1.50(+1.45%) |
Aug 29, 2018 | 102.56 | 103.84 | 102.08 | 103.18 | 247,797 | +0.84(+0.82%) |
Aug 28, 2018 | 103.36 | 103.67 | 101.38 | 102.34 | 234,604 | -0.57(-0.56%) |
Aug 27, 2018 | 102.03 | 104.24 | 101.55 | 102.92 | 449,811 | +1.19(+1.17%) |
Aug 24, 2018 | 102.56 | 102.70 | 100.80 | 101.73 | 323,508 | -0.22(-0.22%) |
Aug 23, 2018 | 100.76 | 102.52 | 100.09 | 101.95 | 412,089 | +1.41(+1.40%) |
Aug 22, 2018 | 100.93 | 101.42 | 99.92 | 100.54 | 273,352 | -0.57(-0.57%) |
Aug 21, 2018 | 99.52 | 101.55 | 99.52 | 101.11 | 356,107 | +1.81(+1.82%) |
Aug 20, 2018 | 99.39 | 100.31 | 98.15 | 99.30 | 245,547 | +0.04(+0.04%) |
Aug 17, 2018 | 98.95 | 99.39 | 97.30 | 99.26 | 249,689 | +0.40(+0.40%) |
Aug 16, 2018 | 98.51 | 99.79 | 97.41 | 98.86 | 460,133 | +1.19(+1.22%) |
Aug 15, 2018 | 98.42 | 98.68 | 96.70 | 97.67 | 223,589 | -1.01(-1.03%) |
Aug 14, 2018 | 97.45 | 99.83 | 97.17 | 98.68 | 221,477 | +1.81(+1.87%) |
Aug 13, 2018 | 97.58 | 99.61 | 96.88 | 96.88 | 198,735 | -0.88(-0.90%) |
Aug 10, 2018 | 95.95 | 98.77 | 95.91 | 97.76 | 265,791 | +1.06(+1.09%) |
Aug 09, 2018 | 94.41 | 98.15 | 93.97 | 96.70 | 376,318 | +2.60(+2.76%) |
Aug 08, 2018 | 93.48 | 94.38 | 91.41 | 94.10 | 329,096 | +0.66(+0.71%) |
Aug 07, 2018 | 94.23 | 95.24 | 93.39 | 93.44 | 390,450 | -0.44(-0.47%) |
Aug 06, 2018 | 91.58 | 94.05 | 91.32 | 93.88 | 276,952 | +2.38(+2.60%) |
Aug 03, 2018 | 89.73 | 91.76 | 88.09 | 91.50 | 376,235 | +1.72(+1.92%) |
Aug 02, 2018 | 91.89 | 92.20 | 88.45 | 89.78 | 569,178 | -3.04(-3.28%) |