Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 87.80 | 87.96 | 85.82 | 86.55 | 3,014,305 | -1.60(-1.82%) |
Oct 30, 2018 | 85.55 | 88.42 | 85.48 | 88.15 | 3,487,994 | +3.26(+3.84%) |
Oct 29, 2018 | 85.35 | 86.13 | 84.04 | 84.89 | 2,868,202 | -0.01(-0.01%) |
Oct 26, 2018 | 86.22 | 86.52 | 83.25 | 84.90 | 4,562,360 | -1.88(-2.16%) |
Oct 25, 2018 | 87.52 | 88.53 | 86.55 | 86.77 | 3,532,765 | -0.53(-0.61%) |
Oct 24, 2018 | 86.66 | 89.40 | 86.56 | 87.30 | 4,128,325 | +0.89(+1.03%) |
Oct 23, 2018 | 87.45 | 87.82 | 86.07 | 86.42 | 5,302,517 | -1.88(-2.12%) |
Oct 22, 2018 | 92.22 | 93.27 | 87.01 | 88.29 | 5,131,591 | -3.18(-3.47%) |
Oct 19, 2018 | 92.99 | 94.04 | 91.39 | 91.47 | 5,122,607 | +0.62(+0.69%) |
Oct 18, 2018 | 90.37 | 91.29 | 89.94 | 90.85 | 2,237,283 | +0.55(+0.61%) |
Oct 17, 2018 | 90.87 | 91.51 | 89.37 | 90.30 | 3,294,056 | -1.04(-1.14%) |
Oct 16, 2018 | 91.63 | 91.81 | 90.91 | 91.34 | 1,842,658 | -0.18(-0.20%) |
Oct 15, 2018 | 90.52 | 92.43 | 90.41 | 91.52 | 1,674,741 | +0.95(+1.05%) |
Oct 12, 2018 | 90.33 | 90.92 | 89.22 | 90.57 | 2,695,912 | +0.84(+0.93%) |
Oct 11, 2018 | 93.88 | 94.52 | 89.66 | 89.73 | 4,137,449 | -3.99(-4.26%) |
Oct 10, 2018 | 92.68 | 95.59 | 92.11 | 93.72 | 3,045,049 | -0.97(-1.03%) |
Oct 09, 2018 | 94.91 | 95.92 | 94.50 | 94.69 | 1,785,303 | -0.13(-0.14%) |
Oct 08, 2018 | 92.90 | 95.32 | 92.84 | 94.82 | 1,748,611 | +0.68(+0.72%) |
Oct 05, 2018 | 93.40 | 94.71 | 93.40 | 94.14 | 2,684,825 | +0.88(+0.94%) |
Oct 04, 2018 | 92.58 | 93.40 | 91.89 | 93.26 | 2,215,802 | -0.12(-0.13%) |
Oct 03, 2018 | 95.74 | 96.13 | 93.24 | 93.39 | 2,539,447 | -1.72(-1.81%) |
Oct 02, 2018 | 94.32 | 95.20 | 94.07 | 95.10 | 1,727,585 | +0.84(+0.89%) |
Oct 01, 2018 | 94.39 | 94.83 | 93.77 | 94.27 | 1,362,348 | -0.03(-0.04%) |
Sep 28, 2018 | 93.46 | 94.32 | 93.46 | 94.30 | 2,248,220 | +0.60(+0.64%) |
Sep 27, 2018 | 93.80 | 94.81 | 93.39 | 93.70 | 1,279,854 | -0.12(-0.13%) |
Sep 26, 2018 | 93.59 | 94.64 | 93.19 | 93.83 | 1,484,516 | +0.46(+0.50%) |
Sep 25, 2018 | 95.13 | 95.13 | 93.25 | 93.36 | 1,816,577 | -1.22(-1.29%) |
Sep 24, 2018 | 96.54 | 96.66 | 94.52 | 94.58 | 2,190,736 | -2.27(-2.35%) |
Sep 21, 2018 | 97.20 | 97.44 | 96.75 | 96.86 | 2,569,137 | -0.04(-0.04%) |
Sep 20, 2018 | 96.13 | 97.02 | 96.08 | 96.90 | 1,405,888 | +0.51(+0.53%) |
Sep 19, 2018 | 97.12 | 97.40 | 96.16 | 96.38 | 1,071,535 | -0.76(-0.79%) |
Sep 18, 2018 | 97.56 | 97.56 | 96.36 | 97.15 | 1,838,542 | -0.02(-0.02%) |
Sep 17, 2018 | 96.63 | 97.31 | 95.88 | 97.16 | 1,679,973 | +0.53(+0.55%) |
Sep 14, 2018 | 96.41 | 96.70 | 95.59 | 96.63 | 1,416,224 | +0.33(+0.34%) |
Sep 13, 2018 | 96.43 | 96.43 | 95.35 | 96.30 | 1,629,876 | -0.22(-0.22%) |
Sep 12, 2018 | 95.48 | 96.67 | 95.04 | 96.52 | 1,330,541 | +0.96(+1.01%) |
Sep 11, 2018 | 95.92 | 96.10 | 95.43 | 95.55 | 1,165,828 | -0.46(-0.48%) |
Sep 10, 2018 | 96.31 | 96.80 | 95.90 | 96.01 | 1,389,257 | +0.19(+0.20%) |
Sep 07, 2018 | 95.85 | 96.13 | 95.38 | 95.82 | 1,581,563 | -0.48(-0.50%) |
Sep 06, 2018 | 95.35 | 96.78 | 94.69 | 96.30 | 3,025,938 | +0.30(+0.31%) |
Sep 05, 2018 | 93.11 | 96.14 | 93.11 | 96.00 | 3,855,460 | +2.48(+2.65%) |
Sep 04, 2018 | 94.66 | 94.82 | 93.26 | 93.52 | 2,311,957 | -1.53(-1.61%) |
Aug 31, 2018 | 95.05 | 95.05 | 95.05 | 0 | +0.95(+1.01%) | |
Aug 30, 2018 | 94.61 | 95.01 | 93.69 | 94.10 | 3,454,302 | -0.61(-0.64%) |
Aug 29, 2018 | 95.10 | 95.55 | 94.64 | 94.71 | 2,339,521 | -0.16(-0.16%) |
Aug 28, 2018 | 95.19 | 95.80 | 94.66 | 94.87 | 1,479,836 | +0.07(+0.07%) |
Aug 27, 2018 | 95.98 | 96.21 | 94.54 | 94.80 | 1,623,774 | -0.91(-0.95%) |
Aug 24, 2018 | 95.49 | 96.13 | 95.13 | 95.71 | 1,457,030 | +0.12(+0.13%) |
Aug 23, 2018 | 95.20 | 95.92 | 94.65 | 95.59 | 1,361,078 | +0.21(+0.22%) |
Aug 22, 2018 | 96.21 | 96.21 | 95.20 | 95.38 | 1,559,759 | -0.82(-0.86%) |
Aug 21, 2018 | 96.97 | 97.08 | 95.40 | 96.21 | 2,644,767 | -0.96(-0.99%) |
Aug 20, 2018 | 98.53 | 99.12 | 96.97 | 97.17 | 2,687,805 | -1.19(-1.21%) |
Aug 17, 2018 | 97.12 | 98.52 | 96.97 | 98.36 | 4,168,831 | +1.07(+1.10%) |
Aug 16, 2018 | 96.46 | 97.61 | 95.40 | 97.29 | 4,431,061 | +1.48(+1.55%) |
Aug 15, 2018 | 91.13 | 96.03 | 90.84 | 95.81 | 7,315,153 | +4.39(+4.80%) |
Aug 14, 2018 | 91.41 | 91.99 | 91.11 | 91.43 | 1,796,832 | +0.08(+0.09%) |
Aug 13, 2018 | 90.93 | 91.69 | 89.83 | 91.34 | 3,870,658 | +0.77(+0.85%) |
Aug 10, 2018 | 91.19 | 91.81 | 90.40 | 90.57 | 2,884,038 | -0.92(-1.01%) |
Aug 09, 2018 | 92.10 | 92.59 | 91.44 | 91.49 | 1,947,156 | -0.76(-0.82%) |
Aug 08, 2018 | 93.52 | 93.73 | 92.22 | 92.25 | 2,070,319 | -1.54(-1.64%) |
Aug 07, 2018 | 95.44 | 95.51 | 93.49 | 93.79 | 2,107,296 | -2.14(-2.23%) |
Aug 06, 2018 | 95.49 | 96.64 | 95.35 | 95.93 | 2,625,571 | -0.08(-0.09%) |
Aug 03, 2018 | 95.02 | 98.30 | 95.02 | 96.01 | 3,946,879 | +1.09(+1.15%) |
Aug 02, 2018 | 92.50 | 94.97 | 92.46 | 94.92 | 3,500,820 | +2.49(+2.70%) |