Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 90.37 | 90.48 | 90.31 | 90.41 | 4,405,302 | -0.22(-0.25%) |
Oct 30, 2018 | 90.66 | 90.77 | 90.59 | 90.64 | 6,398,115 | -0.20(-0.22%) |
Oct 29, 2018 | 90.72 | 90.93 | 90.58 | 90.83 | 4,193,966 | -0.01(-0.01%) |
Oct 26, 2018 | 90.78 | 90.99 | 90.75 | 90.84 | 4,699,182 | +0.40(+0.45%) |
Oct 25, 2018 | 90.49 | 90.55 | 90.36 | 90.44 | 3,962,491 | -0.22(-0.24%) |
Oct 24, 2018 | 90.42 | 90.68 | 90.36 | 90.65 | 5,434,510 | +0.49(+0.54%) |
Oct 23, 2018 | 90.40 | 90.53 | 90.12 | 90.17 | 4,921,204 | +0.23(+0.26%) |
Oct 22, 2018 | 90.02 | 90.05 | 89.93 | 89.93 | 1,881,700 | +0.02(+0.02%) |
Oct 19, 2018 | 90.02 | 90.03 | 89.84 | 89.92 | 6,159,027 | -0.11(-0.12%) |
Oct 18, 2018 | 89.82 | 90.18 | 89.77 | 90.02 | 2,881,018 | +0.16(+0.18%) |
Oct 17, 2018 | 90.11 | 90.19 | 89.86 | 89.86 | 3,714,401 | -0.26(-0.29%) |
Oct 16, 2018 | 90.06 | 90.13 | 90.00 | 90.12 | 3,010,808 | -0.01(-0.01%) |
Oct 15, 2018 | 90.17 | 90.21 | 90.05 | 90.13 | 2,070,821 | +0.05(+0.06%) |
Oct 12, 2018 | 90.08 | 90.29 | 90.03 | 90.08 | 2,948,081 | -0.11(-0.12%) |
Oct 11, 2018 | 90.02 | 90.31 | 89.90 | 90.19 | 6,481,503 | +0.37(+0.41%) |
Oct 10, 2018 | 89.56 | 89.84 | 89.52 | 89.82 | 3,342,244 | +0.04(+0.05%) |
Oct 09, 2018 | 89.63 | 89.77 | 89.60 | 89.77 | 3,413,762 | +0.17(+0.19%) |
Oct 08, 2018 | 89.66 | 89.69 | 89.58 | 89.60 | 2,168,597 | +0.04(+0.04%) |
Oct 05, 2018 | 89.66 | 89.74 | 89.46 | 89.57 | 6,320,131 | -0.22(-0.24%) |
Oct 04, 2018 | 89.80 | 89.93 | 89.71 | 89.78 | 7,156,111 | -0.23(-0.26%) |
Oct 03, 2018 | 90.52 | 90.53 | 89.90 | 90.02 | 7,362,297 | -0.67(-0.74%) |
Oct 02, 2018 | 90.59 | 90.75 | 90.59 | 90.69 | 3,245,454 | +0.23(+0.26%) |
Oct 01, 2018 | 90.56 | 90.62 | 90.46 | 90.46 | 7,134,467 | -0.23(-0.25%) |
Sep 28, 2018 | 90.79 | 90.80 | 90.65 | 90.69 | 4,385,494 | +0.04(+0.05%) |
Sep 27, 2018 | 90.58 | 90.67 | 90.52 | 90.64 | 7,076,092 | +0.00(+0.00%) |
Sep 26, 2018 | 90.43 | 90.66 | 90.39 | 90.64 | 2,792,280 | +0.30(+0.33%) |
Sep 25, 2018 | 90.33 | 90.36 | 90.25 | 90.34 | 3,211,531 | -0.09(-0.10%) |
Sep 24, 2018 | 90.40 | 90.54 | 90.39 | 90.43 | 2,666,155 | -0.10(-0.11%) |
Sep 21, 2018 | 90.44 | 90.59 | 90.44 | 90.53 | 1,142,727 | +0.04(+0.04%) |
Sep 20, 2018 | 90.38 | 90.59 | 90.35 | 90.50 | 3,317,583 | +0.01(+0.01%) |
Sep 19, 2018 | 90.59 | 90.60 | 90.35 | 90.48 | 6,153,613 | -0.16(-0.17%) |
Sep 18, 2018 | 90.90 | 90.91 | 90.61 | 90.64 | 5,547,805 | -0.38(-0.41%) |
Sep 17, 2018 | 90.90 | 91.05 | 90.87 | 91.02 | 4,248,683 | +0.02(+0.02%) |
Sep 14, 2018 | 90.99 | 91.09 | 90.95 | 91.00 | 4,183,344 | -0.17(-0.19%) |
Sep 13, 2018 | 91.30 | 91.30 | 91.15 | 91.17 | 1,429,760 | -0.01(-0.01%) |
Sep 12, 2018 | 91.21 | 91.26 | 91.18 | 91.18 | 1,560,669 | +0.11(+0.12%) |
Sep 11, 2018 | 91.22 | 91.25 | 91.07 | 91.07 | 3,749,071 | -0.33(-0.36%) |
Sep 10, 2018 | 91.33 | 91.44 | 91.33 | 91.40 | 3,470,645 | +0.05(+0.06%) |
Sep 07, 2018 | 91.44 | 91.46 | 91.31 | 91.35 | 4,914,185 | -0.41(-0.45%) |
Sep 06, 2018 | 91.63 | 91.83 | 91.61 | 91.76 | 1,848,261 | +0.19(+0.21%) |
Sep 05, 2018 | 91.56 | 91.64 | 91.47 | 91.57 | 1,486,351 | -0.01(-0.01%) |
Sep 04, 2018 | 91.66 | 91.72 | 91.53 | 91.58 | 3,814,898 | -0.21(-0.23%) |
Aug 31, 2018 | 91.79 | 91.79 | 91.79 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 91.73 | 91.85 | 91.69 | 91.77 | 3,108,669 | +0.17(+0.19%) |
Aug 29, 2018 | 91.66 | 91.67 | 91.51 | 91.60 | 1,587,796 | -0.03(-0.03%) |
Aug 28, 2018 | 91.68 | 91.71 | 91.59 | 91.63 | 1,684,303 | -0.21(-0.22%) |
Aug 27, 2018 | 91.92 | 91.94 | 91.82 | 91.84 | 2,070,517 | -0.21(-0.22%) |
Aug 24, 2018 | 91.85 | 92.06 | 91.82 | 92.04 | 1,449,416 | +0.03(+0.03%) |
Aug 23, 2018 | 92.06 | 92.09 | 91.99 | 92.02 | 973,703 | -0.01(-0.01%) |
Aug 22, 2018 | 92.10 | 92.10 | 91.94 | 92.02 | 2,679,245 | +0.17(+0.18%) |
Aug 21, 2018 | 91.90 | 91.90 | 91.79 | 91.85 | 2,813,284 | -0.13(-0.14%) |
Aug 20, 2018 | 91.87 | 92.01 | 91.85 | 91.98 | 3,242,966 | +0.29(+0.31%) |
Aug 17, 2018 | 91.74 | 91.82 | 91.60 | 91.69 | 3,401,980 | +0.04(+0.04%) |
Aug 16, 2018 | 91.70 | 91.71 | 91.50 | 91.66 | 2,900,210 | -0.03(-0.03%) |
Aug 15, 2018 | 91.66 | 91.85 | 91.63 | 91.68 | 5,377,755 | +0.22(+0.24%) |
Aug 14, 2018 | 91.53 | 91.54 | 91.42 | 91.46 | 2,780,783 | -0.09(-0.10%) |
Aug 13, 2018 | 91.52 | 91.66 | 91.45 | 91.55 | 1,972,652 | -0.03(-0.03%) |
Aug 10, 2018 | 91.42 | 91.69 | 91.40 | 91.58 | 4,837,870 | +0.39(+0.43%) |
Aug 09, 2018 | 91.08 | 91.18 | 91.06 | 91.18 | 4,826,925 | +0.25(+0.28%) |
Aug 08, 2018 | 90.88 | 90.99 | 90.87 | 90.93 | 3,108,141 | +0.08(+0.09%) |
Aug 07, 2018 | 90.99 | 90.99 | 90.84 | 90.85 | 2,438,484 | -0.19(-0.21%) |
Aug 06, 2018 | 91.06 | 91.20 | 91.03 | 91.04 | 4,322,990 | +0.04(+0.05%) |
Aug 03, 2018 | 90.83 | 91.02 | 90.83 | 91.00 | 2,431,008 | +0.23(+0.26%) |
Aug 02, 2018 | 90.72 | 90.78 | 90.64 | 90.76 | 3,768,037 | +0.11(+0.12%) |