Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 91.76 | 92.80 | 90.21 | 90.26 | 510,728 | -0.61(-0.67%) |
Oct 30, 2018 | 90.42 | 91.24 | 89.77 | 90.87 | 831,881 | +0.96(+1.06%) |
Oct 29, 2018 | 89.51 | 91.72 | 88.80 | 89.92 | 690,107 | +1.33(+1.50%) |
Oct 26, 2018 | 88.85 | 89.77 | 87.39 | 88.59 | 476,046 | -1.53(-1.70%) |
Oct 25, 2018 | 89.65 | 93.27 | 88.72 | 90.13 | 939,604 | +1.33(+1.50%) |
Oct 24, 2018 | 91.88 | 92.51 | 88.38 | 88.79 | 623,719 | -2.71(-2.97%) |
Oct 23, 2018 | 91.98 | 92.37 | 90.41 | 91.51 | 423,336 | -1.92(-2.06%) |
Oct 22, 2018 | 92.25 | 93.95 | 90.84 | 93.43 | 433,280 | +1.09(+1.18%) |
Oct 19, 2018 | 93.87 | 94.09 | 91.44 | 92.34 | 436,236 | -1.05(-1.12%) |
Oct 18, 2018 | 96.98 | 96.98 | 93.18 | 93.38 | 395,850 | -3.65(-3.76%) |
Oct 17, 2018 | 97.98 | 97.98 | 95.38 | 97.03 | 336,138 | -0.86(-0.88%) |
Oct 16, 2018 | 97.33 | 97.97 | 96.39 | 97.89 | 369,051 | +1.40(+1.45%) |
Oct 15, 2018 | 96.40 | 97.24 | 95.29 | 96.49 | 549,580 | +0.11(+0.11%) |
Oct 12, 2018 | 97.29 | 97.85 | 95.02 | 96.38 | 597,912 | +0.55(+0.57%) |
Oct 11, 2018 | 98.04 | 98.72 | 95.28 | 95.83 | 464,109 | -2.35(-2.40%) |
Oct 10, 2018 | 100.57 | 101.99 | 97.44 | 98.19 | 792,066 | -2.82(-2.79%) |
Oct 09, 2018 | 101.84 | 103.23 | 100.51 | 101.01 | 457,504 | -1.10(-1.08%) |
Oct 08, 2018 | 102.38 | 102.46 | 99.58 | 102.11 | 382,561 | -0.87(-0.84%) |
Oct 05, 2018 | 102.81 | 105.45 | 101.00 | 102.98 | 441,005 | -1.37(-1.31%) |
Oct 04, 2018 | 106.70 | 107.71 | 103.49 | 104.35 | 398,638 | -2.38(-2.23%) |
Oct 03, 2018 | 106.99 | 107.56 | 106.06 | 106.73 | 450,946 | +0.38(+0.36%) |
Oct 02, 2018 | 109.19 | 109.19 | 106.31 | 106.35 | 450,633 | -2.73(-2.50%) |
Oct 01, 2018 | 110.77 | 111.62 | 109.01 | 109.08 | 346,851 | -0.94(-0.85%) |
Sep 28, 2018 | 109.39 | 110.65 | 109.39 | 110.02 | 271,012 | +0.36(+0.33%) |
Sep 27, 2018 | 110.43 | 111.24 | 109.43 | 109.66 | 259,064 | -0.23(-0.21%) |
Sep 26, 2018 | 108.94 | 111.33 | 108.67 | 109.89 | 318,282 | +0.63(+0.58%) |
Sep 25, 2018 | 109.70 | 110.34 | 108.44 | 109.25 | 375,331 | -0.18(-0.17%) |
Sep 24, 2018 | 109.30 | 109.93 | 108.67 | 109.43 | 352,029 | +0.09(+0.08%) |
Sep 21, 2018 | 111.51 | 111.82 | 108.98 | 109.34 | 813,924 | -1.85(-1.66%) |
Sep 20, 2018 | 112.05 | 112.09 | 110.97 | 111.19 | 302,334 | -0.36(-0.32%) |
Sep 19, 2018 | 112.18 | 112.64 | 111.10 | 111.55 | 281,515 | -0.27(-0.24%) |
Sep 18, 2018 | 110.70 | 112.09 | 109.70 | 111.82 | 274,222 | +1.62(+1.47%) |
Sep 17, 2018 | 112.68 | 112.68 | 109.16 | 110.20 | 570,683 | -2.16(-1.93%) |
Sep 14, 2018 | 111.78 | 113.31 | 111.78 | 112.36 | 606,118 | +0.59(+0.52%) |
Sep 13, 2018 | 114.17 | 114.17 | 110.83 | 111.78 | 511,466 | -2.07(-1.82%) |
Sep 12, 2018 | 115.11 | 115.48 | 113.45 | 113.85 | 423,674 | -1.22(-1.06%) |
Sep 11, 2018 | 114.84 | 116.06 | 114.39 | 115.07 | 409,165 | +0.13(+0.12%) |
Sep 10, 2018 | 110.61 | 115.66 | 110.61 | 114.94 | 899,242 | +4.42(+4.00%) |
Sep 07, 2018 | 110.52 | 111.91 | 109.86 | 110.52 | 469,170 | -0.13(-0.12%) |
Sep 06, 2018 | 107.95 | 110.92 | 107.86 | 110.65 | 581,264 | +3.07(+2.85%) |
Sep 05, 2018 | 106.46 | 108.26 | 105.65 | 107.58 | 499,077 | +1.08(+1.02%) |
Sep 04, 2018 | 104.34 | 106.59 | 104.25 | 106.50 | 433,892 | +2.07(+1.99%) |
Aug 31, 2018 | 104.43 | 104.43 | 104.43 | 0 | -0.13(-0.13%) | |
Aug 30, 2018 | 104.65 | 105.24 | 104.29 | 104.56 | 190,880 | -0.45(-0.43%) |
Aug 29, 2018 | 104.38 | 105.24 | 103.66 | 105.02 | 306,921 | +0.59(+0.56%) |
Aug 28, 2018 | 105.29 | 105.51 | 104.16 | 104.43 | 232,862 | -0.63(-0.60%) |
Aug 27, 2018 | 104.70 | 106.01 | 104.61 | 105.06 | 278,608 | +0.72(+0.69%) |
Aug 24, 2018 | 104.11 | 105.06 | 103.95 | 104.34 | 168,662 | +0.27(+0.26%) |
Aug 23, 2018 | 105.11 | 105.69 | 103.93 | 104.07 | 188,352 | -1.31(-1.24%) |
Aug 22, 2018 | 106.28 | 106.50 | 104.97 | 105.38 | 517,976 | +1.08(+1.04%) |
Aug 21, 2018 | 103.62 | 104.70 | 103.57 | 104.29 | 413,673 | +0.81(+0.78%) |
Aug 20, 2018 | 103.44 | 104.16 | 102.74 | 103.48 | 522,437 | +0.00(+0.00%) |
Aug 17, 2018 | 103.53 | 103.89 | 102.99 | 103.48 | 640,937 | -0.32(-0.30%) |
Aug 16, 2018 | 104.02 | 104.70 | 103.53 | 103.80 | 242,671 | -0.05(-0.04%) |
Aug 15, 2018 | 103.44 | 104.20 | 101.77 | 103.84 | 498,848 | +0.32(+0.31%) |
Aug 14, 2018 | 103.17 | 104.61 | 103.17 | 103.53 | 432,198 | +0.72(+0.70%) |
Aug 13, 2018 | 103.75 | 104.07 | 102.22 | 102.81 | 262,941 | -0.99(-0.96%) |
Aug 10, 2018 | 102.99 | 104.07 | 101.93 | 103.80 | 155,577 | +0.24(+0.23%) |
Aug 09, 2018 | 103.74 | 104.28 | 102.88 | 103.56 | 179,792 | -0.14(-0.13%) |
Aug 08, 2018 | 103.96 | 104.21 | 103.06 | 103.69 | 239,280 | -0.54(-0.52%) |
Aug 07, 2018 | 103.20 | 104.46 | 101.85 | 104.23 | 381,196 | +1.71(+1.67%) |
Aug 06, 2018 | 101.08 | 102.70 | 100.59 | 102.52 | 366,593 | +1.85(+1.83%) |
Aug 03, 2018 | 101.76 | 101.76 | 99.82 | 100.68 | 231,313 | -0.76(-0.75%) |
Aug 02, 2018 | 99.42 | 101.62 | 99.42 | 101.44 | 338,368 | +1.62(+1.62%) |