Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 84.34 | 85.95 | 83.06 | 83.28 | 5,073,252 | -0.13(-0.16%) |
Oct 30, 2018 | 80.39 | 83.93 | 79.87 | 83.41 | 5,406,434 | +2.74(+3.40%) |
Oct 29, 2018 | 84.55 | 84.59 | 79.55 | 80.67 | 5,448,708 | -3.57(-4.24%) |
Oct 26, 2018 | 83.48 | 84.88 | 81.82 | 84.24 | 5,479,854 | -0.44(-0.52%) |
Oct 25, 2018 | 85.28 | 86.06 | 84.08 | 84.69 | 3,701,968 | +0.77(+0.92%) |
Oct 24, 2018 | 88.37 | 88.50 | 83.80 | 83.91 | 7,008,804 | -3.94(-4.48%) |
Oct 23, 2018 | 90.26 | 90.43 | 86.59 | 87.85 | 6,354,548 | -4.06(-4.41%) |
Oct 22, 2018 | 93.37 | 93.56 | 91.23 | 91.90 | 2,015,625 | -1.12(-1.21%) |
Oct 19, 2018 | 93.75 | 95.38 | 92.56 | 93.03 | 4,487,151 | -0.70(-0.74%) |
Oct 18, 2018 | 93.72 | 94.28 | 92.93 | 93.72 | 2,652,420 | -1.26(-1.32%) |
Oct 17, 2018 | 96.62 | 96.92 | 93.67 | 94.98 | 3,258,793 | -1.68(-1.73%) |
Oct 16, 2018 | 97.13 | 97.62 | 96.50 | 96.65 | 3,070,087 | -0.07(-0.07%) |
Oct 15, 2018 | 97.03 | 97.51 | 96.24 | 96.73 | 2,886,045 | +0.31(+0.32%) |
Oct 12, 2018 | 97.55 | 97.68 | 95.00 | 96.42 | 3,745,045 | +0.44(+0.46%) |
Oct 11, 2018 | 98.87 | 99.02 | 95.34 | 95.98 | 6,033,015 | -3.83(-3.83%) |
Oct 10, 2018 | 104.17 | 104.17 | 99.71 | 99.80 | 4,372,780 | -4.64(-4.44%) |
Oct 09, 2018 | 102.76 | 105.38 | 102.67 | 104.44 | 3,109,851 | +1.99(+1.94%) |
Oct 08, 2018 | 102.57 | 103.65 | 101.98 | 102.45 | 2,680,773 | -0.96(-0.93%) |
Oct 05, 2018 | 102.86 | 103.46 | 102.27 | 103.42 | 2,843,568 | +0.65(+0.63%) |
Oct 04, 2018 | 102.53 | 102.98 | 101.90 | 102.77 | 4,084,344 | -0.12(-0.11%) |
Oct 03, 2018 | 102.72 | 103.02 | 102.00 | 102.89 | 4,020,074 | +0.30(+0.29%) |
Oct 02, 2018 | 102.39 | 102.64 | 101.59 | 102.59 | 4,149,690 | +0.40(+0.39%) |
Oct 01, 2018 | 100.96 | 102.44 | 100.84 | 102.19 | 2,565,488 | +1.52(+1.50%) |
Sep 28, 2018 | 99.87 | 101.87 | 99.87 | 100.67 | 3,452,578 | +0.45(+0.45%) |
Sep 27, 2018 | 99.88 | 100.73 | 99.21 | 100.22 | 3,700,995 | +1.33(+1.35%) |
Sep 26, 2018 | 99.00 | 99.73 | 98.65 | 98.89 | 3,936,168 | -0.26(-0.26%) |
Sep 25, 2018 | 98.31 | 99.83 | 98.06 | 99.15 | 4,908,590 | +1.30(+1.33%) |
Sep 24, 2018 | 95.82 | 98.00 | 95.62 | 97.85 | 4,553,544 | +3.57(+3.79%) |
Sep 21, 2018 | 93.53 | 95.18 | 93.15 | 94.27 | 6,062,983 | +0.20(+0.21%) |
Sep 20, 2018 | 95.04 | 95.48 | 93.73 | 94.07 | 2,531,240 | -0.76(-0.80%) |
Sep 19, 2018 | 94.26 | 95.15 | 94.01 | 94.83 | 2,239,444 | +0.57(+0.60%) |
Sep 18, 2018 | 93.71 | 94.93 | 93.48 | 94.26 | 2,367,303 | +1.51(+1.63%) |
Sep 17, 2018 | 93.37 | 93.71 | 92.39 | 92.76 | 3,215,123 | -0.22(-0.24%) |
Sep 14, 2018 | 91.99 | 93.54 | 91.99 | 92.98 | 1,947,033 | +0.95(+1.03%) |
Sep 13, 2018 | 92.17 | 92.43 | 90.78 | 92.03 | 2,948,160 | -0.25(-0.27%) |
Sep 12, 2018 | 92.56 | 93.98 | 92.24 | 92.28 | 2,833,466 | +0.57(+0.62%) |
Sep 11, 2018 | 90.27 | 92.46 | 90.03 | 91.71 | 3,004,244 | +1.50(+1.66%) |
Sep 10, 2018 | 90.75 | 91.16 | 90.12 | 90.22 | 2,253,918 | -0.12(-0.13%) |
Sep 07, 2018 | 90.74 | 91.00 | 89.73 | 90.33 | 4,167,145 | -0.81(-0.89%) |
Sep 06, 2018 | 92.95 | 93.22 | 90.92 | 91.15 | 2,512,016 | -1.89(-2.03%) |
Sep 05, 2018 | 92.18 | 93.32 | 91.71 | 93.03 | 2,637,827 | +0.17(+0.18%) |
Sep 04, 2018 | 93.94 | 94.19 | 92.13 | 92.87 | 2,157,919 | -0.43(-0.47%) |
Aug 31, 2018 | 93.30 | 93.30 | 93.30 | 0 | -0.54(-0.57%) | |
Aug 30, 2018 | 93.23 | 94.28 | 93.23 | 93.84 | 2,657,002 | +0.10(+0.11%) |
Aug 29, 2018 | 93.94 | 94.30 | 93.16 | 93.74 | 2,624,177 | +0.64(+0.69%) |
Aug 28, 2018 | 93.62 | 94.48 | 92.94 | 93.10 | 2,497,283 | -0.54(-0.57%) |
Aug 27, 2018 | 92.80 | 93.89 | 92.54 | 93.63 | 2,301,817 | +0.94(+1.01%) |
Aug 24, 2018 | 92.84 | 93.90 | 92.61 | 92.69 | 2,720,777 | +0.84(+0.91%) |
Aug 23, 2018 | 92.10 | 92.17 | 91.34 | 91.86 | 2,629,217 | -0.73(-0.78%) |
Aug 22, 2018 | 91.73 | 93.06 | 91.73 | 92.58 | 2,666,393 | +1.44(+1.58%) |
Aug 21, 2018 | 91.48 | 92.03 | 90.98 | 91.14 | 3,229,806 | +0.57(+0.63%) |
Aug 20, 2018 | 90.93 | 91.34 | 90.46 | 90.57 | 5,094,875 | +0.00(+0.00%) |
Aug 17, 2018 | 91.94 | 92.13 | 90.00 | 90.57 | 5,693,345 | -0.90(-0.98%) |
Aug 16, 2018 | 91.63 | 92.39 | 91.28 | 91.47 | 4,691,459 | +0.37(+0.41%) |
Aug 15, 2018 | 95.86 | 96.06 | 90.52 | 91.10 | 5,301,875 | -6.02(-6.20%) |
Aug 14, 2018 | 96.99 | 97.51 | 96.31 | 97.12 | 1,862,677 | +1.24(+1.29%) |
Aug 13, 2018 | 96.90 | 97.46 | 95.59 | 95.88 | 2,004,619 | -1.00(-1.03%) |
Aug 10, 2018 | 96.43 | 96.98 | 95.78 | 96.88 | 2,873,980 | +0.36(+0.38%) |
Aug 09, 2018 | 97.22 | 97.78 | 96.18 | 96.52 | 2,375,707 | -0.36(-0.37%) |
Aug 08, 2018 | 97.30 | 98.15 | 95.88 | 96.88 | 3,995,304 | -1.31(-1.33%) |
Aug 07, 2018 | 98.64 | 99.66 | 98.10 | 98.19 | 2,248,007 | +0.42(+0.43%) |
Aug 06, 2018 | 97.21 | 98.72 | 96.28 | 97.78 | 3,035,754 | +1.18(+1.22%) |
Aug 03, 2018 | 96.87 | 98.65 | 95.36 | 96.60 | 5,217,770 | -2.78(-2.80%) |
Aug 02, 2018 | 98.30 | 99.68 | 97.47 | 99.38 | 4,448,432 | +0.28(+0.29%) |