Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 76.14 | 80.46 | 76.14 | 77.69 | 24,079 | +3.45(+4.65%) |
Oct 30, 2018 | 71.95 | 74.24 | 70.76 | 74.24 | 15,172 | +3.29(+4.64%) |
Oct 29, 2018 | 74.17 | 74.53 | 69.75 | 70.95 | 22,703 | +1.51(+2.18%) |
Oct 26, 2018 | 70.56 | 70.82 | 68.23 | 69.44 | 28,355 | -4.30(-5.83%) |
Oct 25, 2018 | 70.35 | 73.99 | 70.35 | 73.73 | 10,508 | +4.81(+6.98%) |
Oct 24, 2018 | 74.52 | 74.52 | 68.63 | 68.93 | 43,115 | -6.15(-8.19%) |
Oct 23, 2018 | 72.88 | 76.13 | 71.51 | 75.08 | 36,411 | -2.04(-2.65%) |
Oct 22, 2018 | 82.37 | 82.37 | 77.12 | 77.12 | 28,332 | -5.09(-6.19%) |
Oct 19, 2018 | 81.57 | 83.64 | 80.19 | 82.21 | 7,825 | +1.02(+1.26%) |
Oct 18, 2018 | 84.23 | 85.06 | 80.60 | 81.19 | 9,030 | -4.17(-4.89%) |
Oct 17, 2018 | 82.74 | 86.93 | 82.28 | 85.36 | 20,931 | +2.28(+2.74%) |
Oct 16, 2018 | 81.06 | 83.08 | 80.40 | 83.08 | 20,900 | +3.13(+3.92%) |
Oct 15, 2018 | 80.79 | 81.48 | 79.31 | 79.95 | 7,779 | -0.86(-1.06%) |
Oct 12, 2018 | 85.06 | 85.06 | 76.75 | 80.80 | 53,966 | +0.38(+0.48%) |
Oct 11, 2018 | 86.52 | 86.59 | 79.77 | 80.42 | 58,468 | -7.76(-8.80%) |
Oct 10, 2018 | 96.33 | 97.19 | 88.18 | 88.18 | 23,185 | -8.77(-9.05%) |
Oct 09, 2018 | 97.37 | 97.44 | 95.50 | 96.95 | 11,900 | -1.12(-1.14%) |
Oct 08, 2018 | 95.48 | 98.81 | 95.48 | 98.07 | 8,459 | +1.86(+1.93%) |
Oct 05, 2018 | 98.43 | 98.55 | 95.50 | 96.21 | 12,399 | -1.34(-1.37%) |
Oct 04, 2018 | 96.23 | 99.43 | 95.27 | 97.55 | 29,711 | +2.17(+2.27%) |
Oct 03, 2018 | 94.18 | 96.62 | 94.18 | 95.38 | 13,852 | +2.36(+2.53%) |
Oct 02, 2018 | 91.94 | 93.02 | 91.03 | 93.02 | 7,534 | +0.30(+0.33%) |
Oct 01, 2018 | 93.55 | 94.68 | 92.22 | 92.72 | 22,247 | +0.71(+0.77%) |
Sep 28, 2018 | 93.68 | 93.72 | 91.69 | 92.01 | 34,656 | -3.16(-3.32%) |
Sep 27, 2018 | 94.91 | 97.00 | 94.79 | 95.17 | 9,319 | -0.77(-0.80%) |
Sep 26, 2018 | 100.14 | 100.14 | 95.90 | 95.93 | 34,302 | -3.87(-3.88%) |
Sep 25, 2018 | 101.93 | 101.93 | 99.79 | 99.81 | 6,909 | -1.29(-1.27%) |
Sep 24, 2018 | 102.33 | 102.33 | 101.10 | 101.10 | 4,553 | -3.38(-3.24%) |
Sep 21, 2018 | 106.59 | 106.59 | 104.19 | 104.48 | 9,054 | -0.76(-0.72%) |
Sep 20, 2018 | 104.87 | 106.30 | 104.31 | 105.23 | 29,668 | +1.77(+1.71%) |
Sep 19, 2018 | 99.42 | 103.73 | 99.42 | 103.47 | 22,886 | +5.52(+5.63%) |
Sep 18, 2018 | 96.98 | 97.96 | 96.92 | 97.95 | 3,912 | +1.50(+1.55%) |
Sep 17, 2018 | 97.31 | 98.35 | 96.45 | 96.45 | 4,462 | -1.11(-1.14%) |
Sep 14, 2018 | 97.48 | 97.75 | 97.31 | 97.57 | 26,247 | +1.93(+2.01%) |
Sep 13, 2018 | 96.58 | 98.23 | 95.62 | 95.64 | 12,669 | -0.66(-0.68%) |
Sep 12, 2018 | 98.39 | 99.14 | 96.09 | 96.30 | 9,116 | -2.62(-2.65%) |
Sep 11, 2018 | 98.14 | 99.65 | 97.20 | 98.92 | 20,293 | +0.13(+0.13%) |
Sep 10, 2018 | 99.31 | 99.53 | 98.80 | 98.80 | 3,584 | -0.23(-0.23%) |
Sep 07, 2018 | 99.16 | 99.16 | 98.21 | 99.02 | 7,324 | -0.40(-0.41%) |
Sep 06, 2018 | 100.40 | 100.90 | 98.78 | 99.43 | 65,854 | -1.56(-1.55%) |
Sep 05, 2018 | 100.26 | 101.93 | 100.26 | 100.99 | 13,179 | +0.66(+0.66%) |
Sep 04, 2018 | 98.51 | 100.56 | 97.93 | 100.33 | 9,684 | +1.15(+1.16%) |
Aug 31, 2018 | 99.18 | 99.18 | 99.18 | 0 | -0.24(-0.24%) | |
Aug 30, 2018 | 100.71 | 100.99 | 99.39 | 99.42 | 12,626 | -2.42(-2.37%) |
Aug 29, 2018 | 101.71 | 102.40 | 101.25 | 101.83 | 7,930 | +0.19(+0.18%) |
Aug 28, 2018 | 103.21 | 103.21 | 101.53 | 101.65 | 32,637 | -0.66(-0.64%) |
Aug 27, 2018 | 99.18 | 103.08 | 99.18 | 102.30 | 50,131 | +4.31(+4.40%) |
Aug 24, 2018 | 98.23 | 98.46 | 97.99 | 97.99 | 6,002 | +0.74(+0.76%) |
Aug 23, 2018 | 98.74 | 98.79 | 97.17 | 97.25 | 9,921 | -1.81(-1.83%) |
Aug 22, 2018 | 99.41 | 99.60 | 98.91 | 99.06 | 9,165 | -0.69(-0.69%) |
Aug 21, 2018 | 98.29 | 101.25 | 98.29 | 99.75 | 43,442 | +1.02(+1.04%) |
Aug 20, 2018 | 97.15 | 98.90 | 97.15 | 98.73 | 9,119 | +1.06(+1.09%) |
Aug 17, 2018 | 95.89 | 97.89 | 95.65 | 97.67 | 11,902 | +0.56(+0.58%) |
Aug 16, 2018 | 94.80 | 97.54 | 94.80 | 97.11 | 24,870 | +3.51(+3.75%) |
Aug 15, 2018 | 93.10 | 94.19 | 92.47 | 93.60 | 19,755 | -1.97(-2.06%) |
Aug 14, 2018 | 93.96 | 95.75 | 93.46 | 95.56 | 28,605 | +2.38(+2.55%) |
Aug 13, 2018 | 95.81 | 96.03 | 93.18 | 93.18 | 13,818 | -2.92(-3.04%) |
Aug 10, 2018 | 96.52 | 96.72 | 94.61 | 96.10 | 30,825 | -3.54(-3.55%) |
Aug 09, 2018 | 100.26 | 101.11 | 99.64 | 99.64 | 30,940 | -1.54(-1.52%) |
Aug 08, 2018 | 99.71 | 101.79 | 99.71 | 101.19 | 25,267 | +0.75(+0.74%) |
Aug 07, 2018 | 99.49 | 102.20 | 99.49 | 100.44 | 33,213 | +1.44(+1.46%) |
Aug 06, 2018 | 97.85 | 99.81 | 97.75 | 98.99 | 19,974 | +1.37(+1.40%) |
Aug 03, 2018 | 96.70 | 97.63 | 96.18 | 97.63 | 12,004 | +1.72(+1.79%) |
Aug 02, 2018 | 93.24 | 95.96 | 93.24 | 95.91 | 9,307 | +0.05(+0.05%) |