Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 90.36 | 90.48 | 90.31 | 90.41 | 4,405,409 | -0.22(-0.25%) |
Oct 30, 2018 | 90.66 | 90.77 | 90.59 | 90.63 | 6,398,271 | -0.20(-0.22%) |
Oct 29, 2018 | 90.72 | 90.93 | 90.58 | 90.83 | 4,194,068 | -0.01(-0.01%) |
Oct 26, 2018 | 90.78 | 90.98 | 90.75 | 90.84 | 4,699,297 | +0.40(+0.45%) |
Oct 25, 2018 | 90.49 | 90.55 | 90.35 | 90.44 | 3,962,588 | -0.22(-0.24%) |
Oct 24, 2018 | 90.42 | 90.68 | 90.35 | 90.65 | 5,434,643 | +0.48(+0.54%) |
Oct 23, 2018 | 90.40 | 90.53 | 90.12 | 90.17 | 4,921,325 | +0.23(+0.26%) |
Oct 22, 2018 | 90.01 | 90.05 | 89.92 | 89.93 | 1,881,746 | +0.02(+0.02%) |
Oct 19, 2018 | 90.01 | 90.03 | 89.84 | 89.91 | 6,159,178 | -0.11(-0.12%) |
Oct 18, 2018 | 89.82 | 90.17 | 89.77 | 90.02 | 2,881,089 | +0.16(+0.18%) |
Oct 17, 2018 | 90.10 | 90.19 | 89.86 | 89.86 | 3,714,492 | -0.26(-0.29%) |
Oct 16, 2018 | 90.06 | 90.13 | 90.00 | 90.12 | 3,010,881 | -0.01(-0.01%) |
Oct 15, 2018 | 90.17 | 90.21 | 90.05 | 90.13 | 2,070,871 | +0.05(+0.06%) |
Oct 12, 2018 | 90.08 | 90.29 | 90.03 | 90.08 | 2,948,153 | -0.11(-0.12%) |
Oct 11, 2018 | 90.01 | 90.31 | 89.90 | 90.18 | 6,481,661 | +0.37(+0.41%) |
Oct 10, 2018 | 89.56 | 89.84 | 89.52 | 89.82 | 3,342,326 | +0.05(+0.05%) |
Oct 09, 2018 | 89.63 | 89.77 | 89.60 | 89.77 | 3,413,846 | +0.17(+0.19%) |
Oct 08, 2018 | 89.65 | 89.69 | 89.58 | 89.60 | 2,168,650 | +0.04(+0.04%) |
Oct 05, 2018 | 89.65 | 89.73 | 89.46 | 89.56 | 6,320,286 | -0.22(-0.24%) |
Oct 04, 2018 | 89.80 | 89.93 | 89.71 | 89.78 | 7,156,286 | -0.23(-0.26%) |
Oct 03, 2018 | 90.52 | 90.53 | 89.90 | 90.01 | 7,362,478 | -0.67(-0.74%) |
Oct 02, 2018 | 90.59 | 90.75 | 90.59 | 90.69 | 3,245,533 | +0.23(+0.26%) |
Oct 01, 2018 | 90.56 | 90.61 | 90.45 | 90.45 | 7,134,642 | -0.23(-0.25%) |
Sep 28, 2018 | 90.79 | 90.80 | 90.65 | 90.68 | 4,385,601 | +0.04(+0.05%) |
Sep 27, 2018 | 90.58 | 90.67 | 90.52 | 90.64 | 7,076,265 | +0.00(+0.00%) |
Sep 26, 2018 | 90.43 | 90.66 | 90.39 | 90.64 | 2,792,348 | +0.30(+0.33%) |
Sep 25, 2018 | 90.32 | 90.36 | 90.24 | 90.34 | 3,211,610 | -0.09(-0.10%) |
Sep 24, 2018 | 90.40 | 90.54 | 90.39 | 90.43 | 2,666,220 | -0.10(-0.11%) |
Sep 21, 2018 | 90.44 | 90.58 | 90.44 | 90.53 | 1,142,755 | +0.04(+0.04%) |
Sep 20, 2018 | 90.38 | 90.58 | 90.35 | 90.49 | 3,317,664 | +0.01(+0.01%) |
Sep 19, 2018 | 90.58 | 90.59 | 90.35 | 90.48 | 6,153,764 | -0.16(-0.17%) |
Sep 18, 2018 | 90.90 | 90.91 | 90.61 | 90.64 | 5,547,941 | -0.38(-0.41%) |
Sep 17, 2018 | 90.90 | 91.05 | 90.87 | 91.01 | 4,248,787 | +0.02(+0.02%) |
Sep 14, 2018 | 90.99 | 91.09 | 90.94 | 91.00 | 4,183,446 | -0.17(-0.19%) |
Sep 13, 2018 | 91.30 | 91.30 | 91.15 | 91.17 | 1,429,795 | -0.01(-0.01%) |
Sep 12, 2018 | 91.21 | 91.26 | 91.18 | 91.18 | 1,560,707 | +0.11(+0.12%) |
Sep 11, 2018 | 91.22 | 91.25 | 91.07 | 91.07 | 3,749,162 | -0.33(-0.36%) |
Sep 10, 2018 | 91.33 | 91.44 | 91.33 | 91.40 | 3,470,730 | +0.05(+0.06%) |
Sep 07, 2018 | 91.44 | 91.46 | 91.31 | 91.35 | 4,914,305 | -0.41(-0.45%) |
Sep 06, 2018 | 91.62 | 91.83 | 91.61 | 91.76 | 1,848,306 | +0.19(+0.21%) |
Sep 05, 2018 | 91.56 | 91.63 | 91.47 | 91.57 | 1,486,387 | -0.01(-0.01%) |
Sep 04, 2018 | 91.66 | 91.71 | 91.53 | 91.58 | 3,814,991 | -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 | 3,108,745 | +0.17(+0.19%) |
Aug 29, 2018 | 91.66 | 91.66 | 91.51 | 91.60 | 1,587,835 | -0.03(-0.03%) |
Aug 28, 2018 | 91.67 | 91.71 | 91.59 | 91.63 | 1,684,344 | -0.21(-0.22%) |
Aug 27, 2018 | 91.91 | 91.94 | 91.82 | 91.83 | 2,070,567 | -0.21(-0.22%) |
Aug 24, 2018 | 91.85 | 92.06 | 91.82 | 92.04 | 1,449,451 | +0.03(+0.03%) |
Aug 23, 2018 | 92.06 | 92.09 | 91.99 | 92.01 | 973,726 | -0.01(-0.01%) |
Aug 22, 2018 | 92.10 | 92.10 | 91.94 | 92.02 | 2,679,310 | +0.17(+0.19%) |
Aug 21, 2018 | 91.90 | 91.90 | 91.79 | 91.85 | 2,813,353 | -0.13(-0.14%) |
Aug 20, 2018 | 91.87 | 92.01 | 91.85 | 91.98 | 3,243,045 | +0.29(+0.31%) |
Aug 17, 2018 | 91.74 | 91.82 | 91.60 | 91.69 | 3,402,063 | +0.04(+0.04%) |
Aug 16, 2018 | 91.70 | 91.71 | 91.49 | 91.66 | 2,900,280 | -0.03(-0.03%) |
Aug 15, 2018 | 91.66 | 91.85 | 91.63 | 91.68 | 5,377,885 | +0.22(+0.24%) |
Aug 14, 2018 | 91.53 | 91.54 | 91.41 | 91.46 | 2,780,851 | -0.09(-0.10%) |
Aug 13, 2018 | 91.52 | 91.66 | 91.45 | 91.55 | 1,972,700 | -0.03(-0.03%) |
Aug 10, 2018 | 91.42 | 91.69 | 91.40 | 91.57 | 4,837,988 | +0.39(+0.43%) |
Aug 09, 2018 | 91.07 | 91.18 | 91.06 | 91.18 | 4,827,042 | +0.25(+0.28%) |
Aug 08, 2018 | 90.88 | 90.98 | 90.87 | 90.93 | 3,108,216 | +0.08(+0.09%) |
Aug 07, 2018 | 90.98 | 90.98 | 90.83 | 90.85 | 2,438,543 | -0.19(-0.21%) |
Aug 06, 2018 | 91.06 | 91.20 | 91.03 | 91.04 | 4,323,095 | +0.04(+0.05%) |
Aug 03, 2018 | 90.83 | 91.02 | 90.82 | 90.99 | 2,431,067 | +0.23(+0.26%) |
Aug 02, 2018 | 90.72 | 90.78 | 90.64 | 90.76 | 3,768,129 | +0.11(+0.12%) |