Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 100.20 | 100.63 | 99.91 | 100.06 | 278,880 | +0.69(+0.70%) |
Oct 30, 2018 | 98.48 | 99.50 | 98.31 | 99.37 | 366,273 | +0.80(+0.81%) |
Oct 29, 2018 | 98.99 | 100.88 | 97.57 | 98.57 | 504,983 | -1.70(-1.70%) |
Oct 26, 2018 | 99.16 | 101.03 | 98.94 | 100.27 | 242,969 | +0.55(+0.55%) |
Oct 25, 2018 | 98.78 | 100.26 | 98.46 | 99.73 | 391,523 | +1.79(+1.82%) |
Oct 24, 2018 | 99.74 | 99.78 | 97.79 | 97.94 | 505,358 | -2.91(-2.88%) |
Oct 23, 2018 | 98.97 | 101.36 | 98.79 | 100.84 | 364,534 | +0.74(+0.74%) |
Oct 22, 2018 | 101.50 | 101.51 | 99.50 | 100.10 | 279,235 | +0.67(+0.67%) |
Oct 19, 2018 | 99.86 | 100.35 | 99.19 | 99.44 | 226,124 | -0.30(-0.30%) |
Oct 18, 2018 | 100.79 | 101.20 | 99.61 | 99.73 | 269,021 | -0.91(-0.90%) |
Oct 17, 2018 | 100.88 | 100.92 | 99.97 | 100.64 | 262,633 | -0.27(-0.26%) |
Oct 16, 2018 | 100.20 | 101.08 | 99.96 | 100.91 | 322,406 | +2.06(+2.08%) |
Oct 15, 2018 | 98.61 | 99.17 | 98.26 | 98.85 | 382,494 | -0.97(-0.97%) |
Oct 12, 2018 | 100.27 | 100.39 | 99.02 | 99.81 | 372,584 | +0.01(+0.01%) |
Oct 11, 2018 | 100.69 | 101.29 | 98.96 | 99.80 | 342,003 | -0.88(-0.87%) |
Oct 10, 2018 | 102.34 | 102.50 | 100.68 | 100.68 | 531,618 | -1.83(-1.78%) |
Oct 09, 2018 | 102.32 | 102.73 | 101.88 | 102.51 | 213,751 | -1.54(-1.48%) |
Oct 08, 2018 | 103.94 | 104.19 | 102.90 | 104.05 | 210,615 | +0.19(+0.18%) |
Oct 05, 2018 | 105.03 | 105.03 | 103.75 | 103.86 | 318,773 | -0.58(-0.56%) |
Oct 04, 2018 | 104.89 | 105.12 | 103.90 | 104.44 | 163,201 | -0.44(-0.42%) |
Oct 03, 2018 | 105.12 | 105.44 | 104.65 | 104.89 | 224,606 | -2.57(-2.39%) |
Oct 02, 2018 | 107.31 | 107.73 | 107.23 | 107.46 | 207,163 | +0.76(+0.71%) |
Oct 01, 2018 | 106.51 | 106.89 | 106.35 | 106.70 | 172,211 | +0.40(+0.38%) |
Sep 28, 2018 | 106.44 | 106.85 | 106.15 | 106.30 | 195,592 | -0.22(-0.21%) |
Sep 27, 2018 | 106.68 | 107.15 | 106.33 | 106.52 | 176,843 | +1.05(+1.00%) |
Sep 26, 2018 | 105.31 | 105.61 | 104.77 | 105.47 | 321,623 | +0.22(+0.21%) |
Sep 25, 2018 | 105.62 | 105.86 | 105.16 | 105.25 | 201,569 | +0.74(+0.71%) |
Sep 24, 2018 | 104.80 | 105.07 | 104.28 | 104.51 | 139,912 | -0.61(-0.58%) |
Sep 21, 2018 | 105.06 | 105.31 | 104.77 | 105.12 | 135,140 | -0.19(-0.18%) |
Sep 20, 2018 | 105.71 | 106.10 | 105.09 | 105.31 | 161,384 | -0.31(-0.30%) |
Sep 19, 2018 | 105.34 | 105.90 | 105.34 | 105.62 | 155,356 | +0.24(+0.23%) |
Sep 18, 2018 | 104.83 | 105.61 | 104.74 | 105.38 | 316,700 | +2.15(+2.08%) |
Sep 17, 2018 | 103.39 | 103.69 | 103.17 | 103.23 | 174,824 | +0.17(+0.16%) |
Sep 14, 2018 | 103.42 | 103.53 | 102.88 | 103.06 | 156,022 | +0.27(+0.26%) |
Sep 13, 2018 | 102.61 | 103.17 | 102.49 | 102.79 | 177,886 | +1.73(+1.71%) |
Sep 12, 2018 | 100.97 | 101.41 | 100.84 | 101.06 | 131,076 | -0.01(-0.01%) |
Sep 11, 2018 | 101.20 | 101.22 | 100.73 | 101.07 | 204,346 | +0.62(+0.62%) |
Sep 10, 2018 | 100.76 | 100.85 | 100.42 | 100.45 | 124,130 | -0.10(-0.10%) |
Sep 07, 2018 | 100.77 | 100.94 | 100.31 | 100.55 | 226,143 | -0.75(-0.74%) |
Sep 06, 2018 | 101.56 | 101.56 | 100.57 | 101.30 | 162,029 | -0.24(-0.23%) |
Sep 05, 2018 | 101.57 | 102.20 | 101.40 | 101.53 | 345,036 | -1.30(-1.26%) |
Sep 04, 2018 | 102.97 | 103.18 | 102.53 | 102.83 | 290,194 | -1.75(-1.67%) |
Aug 31, 2018 | 104.58 | 104.58 | 104.58 | 0 | -0.99(-0.94%) | |
Aug 30, 2018 | 105.91 | 106.27 | 105.21 | 105.57 | 196,068 | -1.87(-1.74%) |
Aug 29, 2018 | 106.91 | 107.69 | 106.82 | 107.44 | 295,493 | +1.19(+1.12%) |
Aug 28, 2018 | 106.82 | 107.11 | 106.20 | 106.25 | 200,734 | -0.34(-0.32%) |
Aug 27, 2018 | 105.87 | 107.05 | 105.54 | 106.59 | 439,657 | +3.06(+2.95%) |
Aug 24, 2018 | 103.69 | 103.78 | 103.22 | 103.53 | 110,461 | +0.49(+0.47%) |
Aug 23, 2018 | 103.87 | 103.87 | 102.88 | 103.04 | 218,725 | -1.25(-1.20%) |
Aug 22, 2018 | 104.95 | 105.15 | 104.16 | 104.29 | 311,924 | +0.99(+0.96%) |
Aug 21, 2018 | 103.63 | 103.63 | 103.25 | 103.31 | 216,898 | -0.59(-0.57%) |
Aug 20, 2018 | 103.47 | 104.14 | 103.47 | 103.89 | 149,929 | -0.01(-0.01%) |
Aug 17, 2018 | 103.36 | 104.13 | 103.20 | 103.90 | 160,412 | +0.44(+0.42%) |
Aug 16, 2018 | 102.83 | 103.77 | 102.76 | 103.47 | 157,702 | +0.77(+0.75%) |
Aug 15, 2018 | 103.30 | 103.30 | 102.34 | 102.70 | 227,168 | -1.35(-1.30%) |
Aug 14, 2018 | 104.44 | 104.44 | 103.88 | 104.05 | 155,454 | -0.04(-0.04%) |
Aug 13, 2018 | 104.56 | 104.78 | 104.07 | 104.09 | 272,002 | -0.62(-0.59%) |
Aug 10, 2018 | 105.40 | 105.40 | 104.62 | 104.70 | 276,450 | -1.03(-0.97%) |
Aug 09, 2018 | 106.62 | 106.62 | 105.71 | 105.73 | 226,778 | -1.38(-1.29%) |
Aug 08, 2018 | 107.67 | 107.67 | 107.08 | 107.11 | 247,292 | -1.20(-1.11%) |
Aug 07, 2018 | 108.52 | 108.84 | 108.28 | 108.32 | 321,387 | +0.06(+0.05%) |
Aug 06, 2018 | 108.27 | 108.46 | 107.94 | 108.26 | 235,114 | -2.40(-2.17%) |
Aug 03, 2018 | 109.91 | 110.95 | 109.37 | 110.66 | 186,989 | +0.21(+0.19%) |
Aug 02, 2018 | 110.03 | 110.50 | 109.52 | 110.45 | 141,573 | -0.49(-0.44%) |