Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 80.61 | 80.97 | 79.54 | 79.60 | 12,012,899 | -0.14(-0.17%) |
Oct 30, 2018 | 77.25 | 79.87 | 76.94 | 79.74 | 10,185,612 | +3.07(+4.00%) |
Oct 29, 2018 | 79.13 | 79.49 | 75.26 | 76.67 | 11,608,005 | -0.32(-0.42%) |
Oct 26, 2018 | 76.25 | 78.28 | 74.73 | 76.99 | 18,649,190 | -1.03(-1.32%) |
Oct 25, 2018 | 78.44 | 79.47 | 77.20 | 78.02 | 24,742,986 | -0.20(-0.26%) |
Oct 24, 2018 | 79.28 | 82.45 | 77.79 | 78.23 | 29,546,388 | -7.01(-8.22%) |
Oct 23, 2018 | 82.62 | 85.42 | 80.95 | 85.23 | 16,367,571 | +0.45(+0.53%) |
Oct 22, 2018 | 83.87 | 85.42 | 83.67 | 84.78 | 8,087,517 | +1.24(+1.49%) |
Oct 19, 2018 | 84.30 | 85.38 | 82.72 | 83.54 | 12,341,479 | -1.09(-1.29%) |
Oct 18, 2018 | 86.29 | 86.29 | 83.96 | 84.63 | 11,371,797 | -1.70(-1.97%) |
Oct 17, 2018 | 87.48 | 87.71 | 85.85 | 86.33 | 5,953,295 | -0.52(-0.60%) |
Oct 16, 2018 | 85.29 | 87.02 | 84.75 | 86.85 | 6,932,484 | +2.31(+2.74%) |
Oct 15, 2018 | 84.76 | 85.43 | 83.85 | 84.53 | 7,807,053 | -1.41(-1.64%) |
Oct 12, 2018 | 87.10 | 87.10 | 84.70 | 85.94 | 8,102,974 | +1.33(+1.57%) |
Oct 11, 2018 | 85.44 | 86.73 | 84.18 | 84.62 | 11,880,259 | +0.25(+0.29%) |
Oct 10, 2018 | 85.49 | 86.41 | 84.01 | 84.37 | 13,225,041 | -3.09(-3.53%) |
Oct 09, 2018 | 86.66 | 87.70 | 86.34 | 87.46 | 7,106,083 | +0.80(+0.92%) |
Oct 08, 2018 | 86.91 | 87.66 | 86.01 | 86.66 | 8,772,798 | -1.15(-1.31%) |
Oct 05, 2018 | 89.74 | 90.06 | 86.51 | 87.81 | 10,325,793 | -2.20(-2.45%) |
Oct 04, 2018 | 91.24 | 91.42 | 89.15 | 90.01 | 6,876,763 | -1.96(-2.14%) |
Oct 03, 2018 | 92.70 | 92.84 | 91.32 | 91.97 | 6,296,696 | -0.24(-0.26%) |
Oct 02, 2018 | 91.18 | 93.39 | 91.18 | 92.21 | 5,549,222 | +0.61(+0.67%) |
Oct 01, 2018 | 91.54 | 92.35 | 91.33 | 91.60 | 4,312,160 | +0.38(+0.42%) |
Sep 28, 2018 | 91.16 | 91.36 | 90.17 | 91.22 | 5,359,207 | +0.00(+0.00%) |
Sep 27, 2018 | 90.49 | 91.55 | 90.22 | 91.22 | 4,804,921 | +0.91(+1.01%) |
Sep 26, 2018 | 91.38 | 92.01 | 90.10 | 90.31 | 7,620,256 | -1.13(-1.24%) |
Sep 25, 2018 | 92.88 | 93.15 | 90.81 | 91.44 | 7,673,305 | -1.91(-2.05%) |
Sep 24, 2018 | 92.68 | 93.79 | 92.13 | 93.35 | 4,153,480 | -0.21(-0.23%) |
Sep 21, 2018 | 93.95 | 94.29 | 93.13 | 93.56 | 12,849,018 | +1.33(+1.44%) |
Sep 20, 2018 | 91.72 | 92.65 | 91.65 | 92.24 | 6,542,408 | +0.95(+1.04%) |
Sep 19, 2018 | 89.37 | 91.40 | 89.35 | 91.28 | 7,750,027 | +2.09(+2.34%) |
Sep 18, 2018 | 88.44 | 90.03 | 88.38 | 89.19 | 6,651,437 | +1.03(+1.17%) |
Sep 17, 2018 | 89.52 | 89.84 | 87.87 | 88.16 | 6,584,784 | -1.41(-1.58%) |
Sep 14, 2018 | 90.09 | 91.11 | 89.38 | 89.58 | 7,627,663 | -0.31(-0.34%) |
Sep 13, 2018 | 89.40 | 90.90 | 88.93 | 89.88 | 7,404,436 | +1.00(+1.13%) |
Sep 12, 2018 | 89.27 | 89.27 | 86.93 | 88.88 | 11,976,646 | -1.28(-1.42%) |
Sep 11, 2018 | 91.87 | 91.95 | 90.04 | 90.16 | 9,604,508 | -1.93(-2.10%) |
Sep 10, 2018 | 92.81 | 93.08 | 91.39 | 92.09 | 6,044,503 | -0.12(-0.13%) |
Sep 07, 2018 | 93.90 | 94.37 | 92.03 | 92.21 | 6,291,831 | -2.07(-2.19%) |
Sep 06, 2018 | 94.36 | 95.00 | 93.81 | 94.28 | 5,661,250 | -0.20(-0.22%) |
Sep 05, 2018 | 95.54 | 96.03 | 94.24 | 94.48 | 6,315,446 | -1.20(-1.25%) |
Sep 04, 2018 | 94.39 | 95.78 | 94.07 | 95.68 | 7,245,845 | +0.12(+0.12%) |
Aug 31, 2018 | 95.56 | 95.56 | 95.56 | 0 | -0.15(-0.16%) | |
Aug 30, 2018 | 97.70 | 98.08 | 95.64 | 95.71 | 6,691,054 | -2.46(-2.50%) |
Aug 29, 2018 | 98.12 | 98.43 | 97.65 | 98.17 | 6,015,082 | +0.38(+0.39%) |
Aug 28, 2018 | 98.40 | 98.68 | 97.48 | 97.79 | 3,780,880 | -0.20(-0.20%) |
Aug 27, 2018 | 97.47 | 98.33 | 97.05 | 97.98 | 4,335,726 | +1.37(+1.42%) |
Aug 24, 2018 | 96.04 | 96.74 | 95.51 | 96.61 | 3,754,256 | +1.05(+1.10%) |
Aug 23, 2018 | 95.37 | 96.63 | 95.36 | 95.56 | 3,574,231 | +0.18(+0.19%) |
Aug 22, 2018 | 94.06 | 95.81 | 92.90 | 95.38 | 4,703,207 | +0.58(+0.61%) |
Aug 21, 2018 | 93.09 | 95.01 | 92.96 | 94.80 | 5,545,016 | +2.11(+2.27%) |
Aug 20, 2018 | 93.31 | 93.35 | 92.28 | 92.70 | 3,808,834 | -0.52(-0.56%) |
Aug 17, 2018 | 92.56 | 93.50 | 90.98 | 93.21 | 4,404,705 | +0.20(+0.22%) |
Aug 16, 2018 | 93.62 | 93.98 | 92.74 | 93.01 | 3,430,232 | -0.17(-0.18%) |
Aug 15, 2018 | 92.87 | 93.59 | 92.12 | 93.18 | 4,155,162 | -0.63(-0.67%) |
Aug 14, 2018 | 94.09 | 94.36 | 93.41 | 93.81 | 3,657,578 | +0.34(+0.36%) |
Aug 13, 2018 | 94.00 | 94.74 | 93.38 | 93.47 | 4,692,826 | -0.13(-0.14%) |
Aug 10, 2018 | 95.00 | 95.49 | 92.97 | 93.60 | 9,001,488 | -3.61(-3.72%) |
Aug 09, 2018 | 98.62 | 98.70 | 96.95 | 97.21 | 4,122,043 | -1.55(-1.57%) |
Aug 08, 2018 | 98.33 | 99.14 | 97.91 | 98.76 | 3,400,253 | +0.34(+0.35%) |
Aug 07, 2018 | 96.73 | 98.46 | 96.36 | 98.42 | 6,156,921 | +2.25(+2.34%) |
Aug 06, 2018 | 95.46 | 96.51 | 95.32 | 96.16 | 3,494,179 | +0.23(+0.24%) |
Aug 03, 2018 | 95.50 | 96.05 | 95.16 | 95.93 | 3,925,984 | +0.54(+0.56%) |
Aug 02, 2018 | 93.65 | 96.07 | 93.52 | 95.40 | 5,312,621 | +1.03(+1.09%) |