Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 94.89 | 96.23 | 94.21 | 94.97 | 2,871,375 | +0.79(+0.83%) |
Oct 30, 2018 | 93.07 | 94.54 | 92.29 | 94.19 | 3,397,784 | +1.20(+1.29%) |
Oct 29, 2018 | 94.94 | 95.72 | 91.65 | 92.99 | 4,706,533 | +0.05(+0.06%) |
Oct 26, 2018 | 92.71 | 93.94 | 91.34 | 92.93 | 3,127,007 | -0.80(-0.85%) |
Oct 25, 2018 | 93.03 | 94.11 | 90.68 | 93.73 | 5,025,963 | +5.36(+6.06%) |
Oct 24, 2018 | 90.28 | 90.90 | 88.15 | 88.37 | 3,309,441 | -2.58(-2.83%) |
Oct 23, 2018 | 90.47 | 91.39 | 88.83 | 90.94 | 3,401,330 | -0.93(-1.01%) |
Oct 22, 2018 | 91.83 | 92.03 | 90.21 | 91.87 | 4,262,274 | +0.24(+0.27%) |
Oct 19, 2018 | 90.70 | 92.02 | 90.17 | 91.63 | 3,780,956 | +2.17(+2.42%) |
Oct 18, 2018 | 89.68 | 90.93 | 88.02 | 89.46 | 3,890,658 | +0.79(+0.89%) |
Oct 17, 2018 | 88.54 | 89.07 | 87.94 | 88.67 | 2,949,219 | -0.05(-0.06%) |
Oct 16, 2018 | 87.32 | 88.87 | 86.73 | 88.73 | 2,051,777 | +1.83(+2.11%) |
Oct 15, 2018 | 85.71 | 87.36 | 85.29 | 86.89 | 2,606,028 | +0.96(+1.11%) |
Oct 12, 2018 | 87.88 | 88.56 | 85.31 | 85.94 | 2,710,183 | -1.17(-1.34%) |
Oct 11, 2018 | 89.74 | 90.20 | 86.86 | 87.10 | 3,056,564 | -2.91(-3.23%) |
Oct 10, 2018 | 91.44 | 91.77 | 88.20 | 90.01 | 5,712,555 | +0.94(+1.06%) |
Oct 09, 2018 | 90.44 | 92.11 | 88.85 | 89.07 | 11,531,953 | -9.96(-10.06%) |
Oct 08, 2018 | 97.62 | 99.19 | 97.43 | 99.03 | 1,449,370 | +1.41(+1.44%) |
Oct 05, 2018 | 97.94 | 98.41 | 97.31 | 97.62 | 960,675 | -0.40(-0.41%) |
Oct 04, 2018 | 97.78 | 98.42 | 97.09 | 98.02 | 1,432,838 | -0.24(-0.25%) |
Oct 03, 2018 | 100.00 | 100.67 | 98.14 | 98.26 | 2,700,375 | -1.34(-1.34%) |
Oct 02, 2018 | 99.30 | 100.06 | 99.28 | 99.60 | 1,454,732 | +0.42(+0.42%) |
Oct 01, 2018 | 99.10 | 99.71 | 98.81 | 99.19 | 1,480,625 | +0.56(+0.57%) |
Sep 28, 2018 | 98.32 | 98.65 | 96.81 | 98.63 | 2,718,371 | +0.13(+0.13%) |
Sep 27, 2018 | 99.76 | 99.76 | 98.44 | 98.50 | 1,999,317 | -1.27(-1.27%) |
Sep 26, 2018 | 100.78 | 101.36 | 99.58 | 99.76 | 1,577,108 | -1.04(-1.03%) |
Sep 25, 2018 | 102.14 | 102.25 | 100.28 | 100.80 | 1,802,499 | -1.04(-1.02%) |
Sep 24, 2018 | 102.12 | 103.03 | 99.64 | 101.84 | 2,651,728 | -2.97(-2.84%) |
Sep 21, 2018 | 105.30 | 105.49 | 104.44 | 104.82 | 3,858,744 | +0.06(+0.05%) |
Sep 20, 2018 | 104.47 | 105.29 | 104.12 | 104.76 | 1,394,052 | +0.79(+0.76%) |
Sep 19, 2018 | 102.72 | 104.13 | 102.38 | 103.97 | 1,692,585 | +1.61(+1.57%) |
Sep 18, 2018 | 102.56 | 102.80 | 101.69 | 102.37 | 1,104,357 | +0.25(+0.25%) |
Sep 17, 2018 | 101.47 | 102.49 | 101.12 | 102.11 | 1,565,441 | +0.74(+0.73%) |
Sep 14, 2018 | 101.96 | 102.35 | 100.78 | 101.37 | 1,456,282 | -0.70(-0.69%) |
Sep 13, 2018 | 102.04 | 102.84 | 101.53 | 102.08 | 1,138,130 | +0.83(+0.82%) |
Sep 12, 2018 | 101.58 | 101.74 | 100.78 | 101.25 | 1,344,027 | -0.51(-0.50%) |
Sep 11, 2018 | 100.90 | 102.21 | 100.62 | 101.75 | 1,425,801 | +0.45(+0.45%) |
Sep 10, 2018 | 101.33 | 101.70 | 100.71 | 101.30 | 1,089,461 | +0.52(+0.52%) |
Sep 07, 2018 | 100.69 | 101.10 | 99.93 | 100.78 | 951,048 | -0.44(-0.44%) |
Sep 06, 2018 | 100.27 | 101.41 | 99.89 | 101.22 | 1,435,478 | +1.27(+1.27%) |
Sep 05, 2018 | 98.81 | 100.31 | 98.29 | 99.95 | 1,807,037 | +0.65(+0.66%) |
Sep 04, 2018 | 99.86 | 99.93 | 98.57 | 99.30 | 1,023,050 | -0.60(-0.60%) |
Aug 31, 2018 | 99.90 | 99.90 | 99.90 | 0 | -0.11(-0.11%) | |
Aug 30, 2018 | 100.62 | 100.62 | 99.60 | 100.01 | 982,081 | -0.90(-0.90%) |
Aug 29, 2018 | 99.40 | 101.06 | 98.85 | 100.91 | 1,556,311 | +1.62(+1.63%) |
Aug 28, 2018 | 100.64 | 100.64 | 99.07 | 99.29 | 1,666,130 | -1.14(-1.13%) |
Aug 27, 2018 | 100.12 | 100.72 | 99.92 | 100.43 | 1,258,396 | +0.46(+0.46%) |
Aug 24, 2018 | 99.63 | 100.16 | 99.18 | 99.97 | 961,560 | +0.77(+0.77%) |
Aug 23, 2018 | 99.65 | 100.14 | 99.09 | 99.20 | 1,537,904 | -0.75(-0.75%) |
Aug 22, 2018 | 100.35 | 100.61 | 99.66 | 99.95 | 1,407,379 | -0.43(-0.43%) |
Aug 21, 2018 | 99.39 | 101.05 | 99.14 | 100.39 | 1,756,796 | +1.22(+1.23%) |
Aug 20, 2018 | 98.37 | 99.85 | 98.05 | 99.17 | 1,647,387 | +1.18(+1.21%) |
Aug 17, 2018 | 97.62 | 98.28 | 97.13 | 97.98 | 855,445 | +0.47(+0.48%) |
Aug 16, 2018 | 97.47 | 98.03 | 97.03 | 97.51 | 1,342,691 | +0.79(+0.81%) |
Aug 15, 2018 | 96.27 | 96.88 | 95.29 | 96.73 | 1,449,688 | +0.16(+0.17%) |
Aug 14, 2018 | 95.85 | 96.89 | 95.85 | 96.56 | 853,491 | +0.70(+0.73%) |
Aug 13, 2018 | 96.96 | 97.27 | 95.43 | 95.87 | 1,408,373 | -1.25(-1.28%) |
Aug 10, 2018 | 98.22 | 98.50 | 97.03 | 97.12 | 695,001 | -1.58(-1.60%) |
Aug 09, 2018 | 98.34 | 99.43 | 97.69 | 98.70 | 1,121,086 | +0.40(+0.40%) |
Aug 08, 2018 | 99.12 | 99.12 | 97.70 | 98.30 | 886,519 | -0.64(-0.65%) |
Aug 07, 2018 | 99.47 | 99.72 | 98.83 | 98.94 | 646,400 | -0.32(-0.33%) |
Aug 06, 2018 | 99.31 | 99.73 | 98.71 | 99.26 | 949,791 | -0.57(-0.57%) |
Aug 03, 2018 | 98.91 | 99.93 | 98.67 | 99.83 | 1,157,964 | +1.47(+1.49%) |
Aug 02, 2018 | 98.36 | 98.85 | 97.75 | 98.36 | 1,084,108 | -0.37(-0.37%) |