Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 88.64 | 90.33 | 88.39 | 89.53 | 939,837 | +1.72(+1.96%) |
Oct 30, 2018 | 87.17 | 88.19 | 86.53 | 87.81 | 871,932 | +0.91(+1.05%) |
Oct 29, 2018 | 88.90 | 89.77 | 85.00 | 86.90 | 1,307,732 | -0.61(-0.70%) |
Oct 26, 2018 | 87.30 | 89.07 | 86.42 | 87.51 | 1,303,800 | -2.13(-2.38%) |
Oct 25, 2018 | 88.56 | 90.26 | 87.69 | 89.64 | 1,298,683 | +1.88(+2.14%) |
Oct 24, 2018 | 91.71 | 92.39 | 87.70 | 87.76 | 1,594,237 | -4.63(-5.01%) |
Oct 23, 2018 | 88.73 | 92.72 | 88.27 | 92.39 | 2,380,310 | +3.56(+4.01%) |
Oct 22, 2018 | 88.46 | 89.42 | 87.83 | 88.83 | 983,201 | +0.73(+0.83%) |
Oct 19, 2018 | 89.11 | 89.88 | 87.82 | 88.10 | 1,796,000 | -0.47(-0.53%) |
Oct 18, 2018 | 89.23 | 89.29 | 88.27 | 88.57 | 1,977,470 | -1.00(-1.12%) |
Oct 17, 2018 | 89.47 | 89.72 | 88.44 | 89.57 | 991,730 | +0.33(+0.37%) |
Oct 16, 2018 | 87.85 | 89.44 | 87.52 | 89.24 | 1,283,808 | +2.36(+2.72%) |
Oct 15, 2018 | 87.67 | 87.80 | 86.41 | 86.88 | 1,071,504 | -1.24(-1.41%) |
Oct 12, 2018 | 87.11 | 88.41 | 86.12 | 88.12 | 1,558,400 | +2.37(+2.76%) |
Oct 11, 2018 | 86.70 | 88.46 | 85.57 | 85.75 | 1,519,563 | -1.06(-1.22%) |
Oct 10, 2018 | 90.40 | 90.73 | 86.76 | 86.81 | 1,643,477 | -4.04(-4.45%) |
Oct 09, 2018 | 91.09 | 92.16 | 90.45 | 90.85 | 1,277,495 | -0.44(-0.48%) |
Oct 08, 2018 | 92.97 | 93.47 | 89.48 | 91.29 | 2,017,666 | -1.91(-2.05%) |
Oct 05, 2018 | 94.63 | 95.22 | 92.65 | 93.20 | 1,620,100 | -1.43(-1.51%) |
Oct 04, 2018 | 97.13 | 97.87 | 93.90 | 94.63 | 1,397,796 | -2.70(-2.77%) |
Oct 03, 2018 | 97.29 | 97.74 | 96.75 | 97.33 | 957,394 | +0.36(+0.37%) |
Oct 02, 2018 | 97.85 | 98.56 | 96.65 | 96.97 | 1,175,404 | -0.90(-0.92%) |
Oct 01, 2018 | 99.16 | 99.31 | 97.68 | 97.87 | 955,706 | -0.74(-0.75%) |
Sep 28, 2018 | 98.64 | 98.94 | 98.12 | 98.61 | 1,140,800 | -0.04(-0.04%) |
Sep 27, 2018 | 98.03 | 99.14 | 97.98 | 98.65 | 1,109,172 | +0.65(+0.66%) |
Sep 26, 2018 | 98.72 | 99.39 | 97.90 | 98.00 | 1,337,914 | -0.84(-0.85%) |
Sep 25, 2018 | 99.32 | 99.95 | 98.70 | 98.84 | 1,516,367 | -0.58(-0.58%) |
Sep 24, 2018 | 98.60 | 99.63 | 98.01 | 99.42 | 1,258,161 | +0.20(+0.20%) |
Sep 21, 2018 | 100.20 | 100.50 | 99.02 | 99.22 | 2,234,100 | -0.56(-0.56%) |
Sep 20, 2018 | 99.86 | 100.01 | 99.27 | 99.78 | 1,236,954 | +0.84(+0.85%) |
Sep 19, 2018 | 99.93 | 99.93 | 98.16 | 98.94 | 982,771 | -0.66(-0.66%) |
Sep 18, 2018 | 100.16 | 100.95 | 99.56 | 99.60 | 1,128,616 | -0.47(-0.47%) |
Sep 17, 2018 | 102.50 | 102.50 | 99.92 | 100.07 | 1,318,092 | -2.65(-2.58%) |
Sep 14, 2018 | 103.00 | 103.40 | 102.26 | 102.72 | 719,100 | -0.09(-0.09%) |
Sep 13, 2018 | 102.54 | 103.00 | 102.21 | 102.81 | 852,040 | +0.72(+0.71%) |
Sep 12, 2018 | 101.32 | 102.50 | 101.32 | 102.09 | 961,071 | -0.35(-0.34%) |
Sep 11, 2018 | 102.61 | 102.88 | 102.11 | 102.44 | 1,473,682 | -0.15(-0.15%) |
Sep 10, 2018 | 102.50 | 103.00 | 102.19 | 102.59 | 1,379,456 | +0.54(+0.53%) |
Sep 07, 2018 | 101.28 | 102.23 | 101.00 | 102.05 | 1,159,300 | +0.27(+0.27%) |
Sep 06, 2018 | 100.71 | 101.95 | 100.54 | 101.78 | 1,023,432 | +1.11(+1.10%) |
Sep 05, 2018 | 101.32 | 101.76 | 99.87 | 100.67 | 1,228,116 | -1.15(-1.13%) |
Sep 04, 2018 | 101.54 | 102.14 | 101.19 | 101.82 | 853,264 | -0.32(-0.31%) |
Aug 31, 2018 | 102.14 | 102.14 | 102.14 | 0 | +0.11(+0.11%) | |
Aug 30, 2018 | 101.88 | 102.29 | 101.65 | 102.03 | 747,509 | -0.14(-0.14%) |
Aug 29, 2018 | 102.03 | 102.83 | 101.58 | 102.17 | 799,675 | +0.31(+0.30%) |
Aug 28, 2018 | 102.03 | 102.66 | 101.36 | 101.86 | 803,877 | -0.27(-0.26%) |
Aug 27, 2018 | 102.50 | 102.91 | 102.02 | 102.13 | 1,202,800 | +0.00(+0.00%) |
Aug 24, 2018 | 101.10 | 102.41 | 100.69 | 102.13 | 1,969,600 | +1.44(+1.43%) |
Aug 23, 2018 | 98.57 | 101.76 | 96.57 | 100.69 | 4,212,020 | +6.02(+6.36%) |
Aug 22, 2018 | 93.76 | 94.80 | 93.76 | 94.67 | 1,113,391 | +0.75(+0.80%) |
Aug 21, 2018 | 93.63 | 94.22 | 93.63 | 93.92 | 768,844 | +0.37(+0.40%) |
Aug 20, 2018 | 93.70 | 93.98 | 92.97 | 93.55 | 816,111 | +0.21(+0.22%) |
Aug 17, 2018 | 93.05 | 93.50 | 92.53 | 93.34 | 820,300 | -0.08(-0.09%) |
Aug 16, 2018 | 93.31 | 93.54 | 92.70 | 93.42 | 768,393 | +0.78(+0.84%) |
Aug 15, 2018 | 92.59 | 93.10 | 91.63 | 92.64 | 770,487 | -0.56(-0.60%) |
Aug 14, 2018 | 92.90 | 93.47 | 92.65 | 93.20 | 588,272 | +0.33(+0.36%) |
Aug 13, 2018 | 93.65 | 94.11 | 92.39 | 92.87 | 914,386 | -0.66(-0.71%) |
Aug 10, 2018 | 92.77 | 93.87 | 92.77 | 93.53 | 1,159,100 | +0.11(+0.12%) |
Aug 09, 2018 | 93.10 | 93.74 | 92.96 | 93.42 | 1,016,870 | +0.54(+0.58%) |
Aug 08, 2018 | 92.67 | 92.99 | 92.17 | 92.88 | 796,567 | +0.23(+0.25%) |
Aug 07, 2018 | 92.42 | 92.89 | 91.98 | 92.65 | 1,339,144 | +0.32(+0.35%) |
Aug 06, 2018 | 91.04 | 92.38 | 90.70 | 92.33 | 965,424 | +1.19(+1.31%) |
Aug 03, 2018 | 90.90 | 91.23 | 90.30 | 91.14 | 703,100 | +0.48(+0.53%) |
Aug 02, 2018 | 89.02 | 90.70 | 89.02 | 90.66 | 1,120,021 | +0.91(+1.01%) |