Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 86.95 | 87.56 | 86.44 | 86.90 | 9,496,150 | +0.62(+0.72%) |
Oct 30, 2018 | 85.32 | 86.51 | 84.18 | 86.28 | 9,666,386 | +1.49(+1.76%) |
Oct 29, 2018 | 87.21 | 87.23 | 83.70 | 84.79 | 11,046,882 | -2.02(-2.33%) |
Oct 26, 2018 | 86.11 | 87.54 | 85.35 | 86.81 | 10,323,769 | -0.04(-0.04%) |
Oct 25, 2018 | 86.68 | 88.26 | 85.95 | 86.85 | 7,329,363 | +1.07(+1.24%) |
Oct 24, 2018 | 88.51 | 88.87 | 85.67 | 85.78 | 10,278,485 | -2.48(-2.81%) |
Oct 23, 2018 | 90.07 | 90.07 | 87.21 | 88.26 | 10,399,899 | -2.97(-3.25%) |
Oct 22, 2018 | 91.92 | 92.23 | 90.66 | 91.23 | 7,252,448 | -0.72(-0.79%) |
Oct 19, 2018 | 91.35 | 92.83 | 91.35 | 91.95 | 10,206,598 | +0.52(+0.57%) |
Oct 18, 2018 | 91.39 | 91.95 | 90.33 | 91.43 | 9,496,551 | +0.14(+0.15%) |
Oct 17, 2018 | 91.23 | 91.60 | 90.30 | 91.29 | 8,965,986 | -0.17(-0.19%) |
Oct 16, 2018 | 91.14 | 91.60 | 90.55 | 91.46 | 6,226,063 | +0.44(+0.49%) |
Oct 15, 2018 | 91.61 | 92.51 | 91.00 | 91.02 | 7,760,082 | -0.65(-0.70%) |
Oct 12, 2018 | 93.04 | 93.15 | 90.43 | 91.67 | 9,572,436 | -0.51(-0.56%) |
Oct 11, 2018 | 95.29 | 95.29 | 91.49 | 92.18 | 11,036,013 | -3.25(-3.40%) |
Oct 10, 2018 | 99.03 | 99.32 | 95.32 | 95.43 | 8,355,987 | -3.28(-3.33%) |
Oct 09, 2018 | 97.69 | 99.19 | 97.35 | 98.71 | 8,732,825 | +1.54(+1.59%) |
Oct 08, 2018 | 96.55 | 97.65 | 96.38 | 97.17 | 8,052,501 | -0.38(-0.39%) |
Oct 05, 2018 | 97.24 | 97.99 | 97.09 | 97.55 | 5,547,508 | +0.30(+0.30%) |
Oct 04, 2018 | 97.13 | 97.75 | 96.66 | 97.25 | 6,198,150 | -0.28(-0.29%) |
Oct 03, 2018 | 97.39 | 97.95 | 97.12 | 97.53 | 5,755,304 | +0.44(+0.46%) |
Oct 02, 2018 | 97.35 | 97.89 | 96.76 | 97.09 | 6,995,863 | +0.27(+0.28%) |
Oct 01, 2018 | 95.82 | 97.20 | 95.82 | 96.82 | 6,872,677 | +1.64(+1.73%) |
Sep 28, 2018 | 94.95 | 95.90 | 94.77 | 95.18 | 6,684,401 | -0.15(-0.16%) |
Sep 27, 2018 | 95.08 | 95.74 | 94.73 | 95.32 | 5,823,943 | +0.40(+0.43%) |
Sep 26, 2018 | 95.73 | 96.06 | 94.76 | 94.92 | 5,436,203 | -1.11(-1.15%) |
Sep 25, 2018 | 96.13 | 96.70 | 95.69 | 96.03 | 6,932,521 | +0.58(+0.61%) |
Sep 24, 2018 | 94.89 | 95.72 | 94.62 | 95.44 | 8,395,103 | +1.16(+1.23%) |
Sep 21, 2018 | 93.33 | 94.38 | 92.94 | 94.28 | 17,605,846 | +1.33(+1.43%) |
Sep 20, 2018 | 93.55 | 94.43 | 92.71 | 92.95 | 7,511,682 | -0.07(-0.08%) |
Sep 19, 2018 | 92.10 | 93.43 | 91.94 | 93.02 | 6,237,948 | +1.07(+1.17%) |
Sep 18, 2018 | 92.23 | 92.55 | 91.83 | 91.95 | 6,380,512 | +0.48(+0.53%) |
Sep 17, 2018 | 91.54 | 92.37 | 91.28 | 91.46 | 7,142,921 | +0.10(+0.11%) |
Sep 14, 2018 | 90.62 | 91.54 | 90.56 | 91.36 | 6,356,656 | +0.84(+0.93%) |
Sep 13, 2018 | 90.30 | 90.69 | 89.57 | 90.52 | 8,051,076 | +0.40(+0.44%) |
Sep 12, 2018 | 90.62 | 91.45 | 90.10 | 90.13 | 6,510,916 | +0.60(+0.67%) |
Sep 11, 2018 | 89.00 | 90.09 | 88.55 | 89.53 | 7,196,274 | +0.42(+0.47%) |
Sep 10, 2018 | 89.84 | 90.07 | 89.03 | 89.11 | 7,542,697 | -0.09(-0.10%) |
Sep 07, 2018 | 89.14 | 89.78 | 88.26 | 89.20 | 8,527,918 | -0.49(-0.55%) |
Sep 06, 2018 | 91.76 | 92.24 | 89.62 | 89.69 | 10,522,568 | -2.87(-3.10%) |
Sep 05, 2018 | 91.89 | 92.58 | 91.27 | 92.56 | 5,934,884 | +0.04(+0.04%) |
Sep 04, 2018 | 92.57 | 93.11 | 92.11 | 92.52 | 5,898,255 | +0.32(+0.35%) |
Aug 31, 2018 | 92.20 | 92.20 | 92.20 | 0 | -1.05(-1.13%) | |
Aug 30, 2018 | 93.46 | 93.74 | 93.05 | 93.25 | 4,307,823 | -0.32(-0.34%) |
Aug 29, 2018 | 93.40 | 94.05 | 93.31 | 93.57 | 5,269,634 | +0.28(+0.30%) |
Aug 28, 2018 | 93.87 | 94.44 | 93.21 | 93.29 | 6,020,075 | -0.38(-0.41%) |
Aug 27, 2018 | 92.90 | 93.78 | 92.76 | 93.67 | 5,013,063 | +1.04(+1.13%) |
Aug 24, 2018 | 92.55 | 93.04 | 92.41 | 92.63 | 5,673,030 | +0.71(+0.77%) |
Aug 23, 2018 | 92.15 | 92.48 | 91.61 | 91.92 | 5,090,923 | -0.64(-0.69%) |
Aug 22, 2018 | 92.27 | 92.98 | 92.17 | 92.56 | 4,671,900 | +0.76(+0.83%) |
Aug 21, 2018 | 92.14 | 92.57 | 91.68 | 91.80 | 6,263,957 | +0.15(+0.16%) |
Aug 20, 2018 | 91.85 | 92.09 | 91.32 | 91.65 | 6,942,345 | -0.04(-0.04%) |
Aug 17, 2018 | 91.96 | 92.30 | 91.14 | 91.69 | 7,853,670 | +0.11(+0.12%) |
Aug 16, 2018 | 91.61 | 92.09 | 91.21 | 91.58 | 7,007,554 | +0.65(+0.72%) |
Aug 15, 2018 | 93.83 | 93.85 | 90.53 | 90.93 | 12,290,595 | -3.58(-3.79%) |
Aug 14, 2018 | 94.77 | 95.33 | 94.06 | 94.50 | 4,697,478 | +0.11(+0.11%) |
Aug 13, 2018 | 95.07 | 95.35 | 94.26 | 94.40 | 5,655,475 | -0.69(-0.73%) |
Aug 10, 2018 | 94.19 | 95.23 | 93.67 | 95.09 | 7,948,939 | +0.62(+0.66%) |
Aug 09, 2018 | 95.57 | 95.88 | 94.26 | 94.47 | 6,768,532 | -1.04(-1.09%) |
Aug 08, 2018 | 96.00 | 96.21 | 95.07 | 95.51 | 7,729,301 | -1.00(-1.04%) |
Aug 07, 2018 | 96.79 | 96.91 | 96.18 | 96.51 | 5,891,426 | +0.68(+0.71%) |
Aug 06, 2018 | 95.92 | 96.32 | 95.25 | 95.83 | 5,779,639 | +0.19(+0.20%) |
Aug 03, 2018 | 95.71 | 95.79 | 95.08 | 95.64 | 6,873,784 | +0.22(+0.23%) |
Aug 02, 2018 | 95.94 | 96.22 | 95.06 | 95.41 | 6,017,452 | -1.26(-1.30%) |