Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 93.16 | 93.16 | 91.00 | 91.16 | 13,545,946 | -1.95(-2.09%) |
Oct 30, 2018 | 91.09 | 93.26 | 90.96 | 93.10 | 13,979,158 | +2.38(+2.63%) |
Oct 29, 2018 | 90.46 | 92.47 | 90.07 | 90.72 | 13,977,173 | +0.78(+0.87%) |
Oct 26, 2018 | 89.82 | 90.60 | 89.10 | 89.94 | 16,419,509 | -0.22(-0.24%) |
Oct 25, 2018 | 89.09 | 90.43 | 88.17 | 90.16 | 11,806,791 | +1.47(+1.66%) |
Oct 24, 2018 | 88.63 | 90.15 | 88.43 | 88.68 | 11,317,990 | -0.22(-0.25%) |
Oct 23, 2018 | 87.72 | 89.07 | 87.36 | 88.90 | 10,347,325 | +0.60(+0.68%) |
Oct 22, 2018 | 88.48 | 88.70 | 87.94 | 88.30 | 7,835,619 | -0.01(-0.01%) |
Oct 19, 2018 | 87.27 | 88.76 | 87.27 | 88.31 | 9,846,645 | +0.89(+1.02%) |
Oct 18, 2018 | 87.63 | 88.40 | 87.03 | 87.42 | 12,539,137 | -0.35(-0.40%) |
Oct 17, 2018 | 86.52 | 87.83 | 86.27 | 87.77 | 10,493,927 | +0.68(+0.78%) |
Oct 16, 2018 | 86.08 | 87.33 | 85.76 | 87.09 | 12,365,704 | +1.81(+2.12%) |
Oct 15, 2018 | 85.90 | 86.35 | 85.28 | 85.28 | 9,136,749 | -0.90(-1.04%) |
Oct 12, 2018 | 86.14 | 86.51 | 85.15 | 86.18 | 9,410,126 | +0.81(+0.95%) |
Oct 11, 2018 | 87.09 | 87.53 | 85.08 | 85.37 | 10,918,972 | -1.67(-1.92%) |
Oct 10, 2018 | 87.81 | 88.95 | 86.99 | 87.05 | 9,903,753 | -1.20(-1.36%) |
Oct 09, 2018 | 86.94 | 88.85 | 86.53 | 88.25 | 12,759,723 | +2.17(+2.52%) |
Oct 08, 2018 | 84.77 | 86.29 | 84.56 | 86.07 | 6,339,483 | +1.25(+1.48%) |
Oct 05, 2018 | 85.32 | 85.62 | 84.44 | 84.82 | 7,363,394 | -0.82(-0.96%) |
Oct 04, 2018 | 85.51 | 85.90 | 84.72 | 85.64 | 6,650,293 | +0.13(+0.15%) |
Oct 03, 2018 | 86.81 | 86.85 | 85.48 | 85.51 | 6,958,544 | -0.98(-1.14%) |
Oct 02, 2018 | 85.38 | 86.91 | 85.31 | 86.49 | 8,530,641 | +0.68(+0.79%) |
Oct 01, 2018 | 85.71 | 86.05 | 85.48 | 85.81 | 5,495,393 | +0.45(+0.52%) |
Sep 28, 2018 | 85.70 | 85.78 | 85.17 | 85.37 | 6,937,436 | -0.20(-0.23%) |
Sep 27, 2018 | 85.62 | 86.32 | 85.28 | 85.57 | 5,900,309 | -0.42(-0.49%) |
Sep 26, 2018 | 86.45 | 86.88 | 85.92 | 85.98 | 6,511,045 | -0.46(-0.54%) |
Sep 25, 2018 | 87.26 | 87.74 | 86.35 | 86.45 | 6,813,048 | +0.16(+0.19%) |
Sep 24, 2018 | 86.76 | 87.27 | 86.23 | 86.28 | 5,870,433 | -0.89(-1.02%) |
Sep 21, 2018 | 87.19 | 87.53 | 86.93 | 87.17 | 10,484,042 | +0.14(+0.16%) |
Sep 20, 2018 | 86.67 | 87.07 | 86.31 | 87.04 | 6,107,460 | +0.46(+0.54%) |
Sep 19, 2018 | 86.87 | 87.17 | 86.25 | 86.57 | 6,243,176 | -0.17(-0.20%) |
Sep 18, 2018 | 85.87 | 86.89 | 85.58 | 86.75 | 7,436,828 | +0.55(+0.64%) |
Sep 17, 2018 | 86.13 | 86.79 | 85.78 | 86.19 | 5,860,370 | +0.21(+0.24%) |
Sep 14, 2018 | 85.93 | 86.21 | 85.77 | 85.98 | 6,951,848 | -0.48(-0.56%) |
Sep 13, 2018 | 86.65 | 86.92 | 86.27 | 86.47 | 8,392,397 | -0.77(-0.89%) |
Sep 12, 2018 | 87.50 | 87.94 | 87.20 | 87.24 | 6,489,924 | -0.61(-0.69%) |
Sep 11, 2018 | 88.42 | 88.77 | 87.71 | 87.85 | 7,109,421 | -0.24(-0.27%) |
Sep 10, 2018 | 87.36 | 88.35 | 87.35 | 88.08 | 9,166,594 | +0.97(+1.12%) |
Sep 07, 2018 | 87.08 | 87.70 | 86.94 | 87.11 | 7,340,292 | -0.56(-0.64%) |
Sep 06, 2018 | 87.75 | 87.92 | 87.27 | 87.67 | 6,766,505 | -0.15(-0.18%) |
Sep 05, 2018 | 86.97 | 88.02 | 86.68 | 87.83 | 10,421,556 | +1.15(+1.32%) |
Sep 04, 2018 | 87.08 | 87.51 | 86.57 | 86.68 | 9,108,745 | -0.45(-0.52%) |
Aug 31, 2018 | 87.14 | 87.14 | 87.14 | 0 | -0.22(-0.25%) | |
Aug 30, 2018 | 86.81 | 87.72 | 86.77 | 87.36 | 7,765,089 | +0.42(+0.48%) |
Aug 29, 2018 | 87.52 | 88.02 | 86.84 | 86.94 | 8,648,841 | -0.39(-0.45%) |
Aug 28, 2018 | 86.15 | 87.58 | 85.93 | 87.33 | 10,981,385 | +1.39(+1.62%) |
Aug 27, 2018 | 86.59 | 86.91 | 85.71 | 85.94 | 7,743,883 | -0.37(-0.43%) |
Aug 24, 2018 | 86.44 | 86.96 | 85.77 | 86.31 | 9,454,790 | -0.21(-0.24%) |
Aug 23, 2018 | 86.81 | 87.14 | 86.41 | 86.52 | 6,701,518 | -0.45(-0.51%) |
Aug 22, 2018 | 87.45 | 88.04 | 86.56 | 86.97 | 8,539,892 | -0.37(-0.43%) |
Aug 21, 2018 | 87.23 | 87.59 | 86.68 | 87.34 | 11,583,496 | +0.07(+0.08%) |
Aug 20, 2018 | 88.78 | 89.35 | 87.22 | 87.27 | 13,942,806 | -1.68(-1.89%) |
Aug 17, 2018 | 88.87 | 90.60 | 88.73 | 88.95 | 18,111,240 | -0.72(-0.80%) |
Aug 16, 2018 | 91.00 | 91.09 | 89.00 | 89.66 | 46,893,020 | +7.65(+9.33%) |
Aug 15, 2018 | 82.04 | 82.18 | 81.51 | 82.01 | 9,475,053 | -0.57(-0.69%) |
Aug 14, 2018 | 81.48 | 82.83 | 81.47 | 82.58 | 6,420,353 | +1.10(+1.35%) |
Aug 13, 2018 | 81.99 | 82.30 | 81.24 | 81.48 | 6,467,740 | -0.49(-0.60%) |
Aug 10, 2018 | 80.63 | 82.15 | 80.58 | 81.97 | 9,070,086 | +1.06(+1.31%) |
Aug 09, 2018 | 81.32 | 81.47 | 80.68 | 80.91 | 5,201,053 | -0.47(-0.58%) |
Aug 08, 2018 | 81.31 | 81.55 | 80.77 | 81.38 | 5,578,674 | +0.25(+0.31%) |
Aug 07, 2018 | 81.18 | 81.66 | 81.02 | 81.13 | 5,007,180 | +0.09(+0.11%) |
Aug 06, 2018 | 80.71 | 81.32 | 80.55 | 81.04 | 5,146,962 | +0.06(+0.08%) |
Aug 03, 2018 | 80.61 | 81.59 | 80.43 | 80.98 | 6,359,093 | +0.76(+0.95%) |
Aug 02, 2018 | 79.48 | 80.29 | 79.19 | 80.22 | 4,764,691 | +0.47(+0.59%) |