Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 88.68 | 89.31 | 87.21 | 87.28 | 4,419,833 | -0.43(-0.49%) |
Oct 30, 2018 | 86.49 | 88.11 | 85.78 | 87.71 | 3,720,319 | +1.59(+1.85%) |
Oct 29, 2018 | 87.30 | 88.01 | 85.06 | 86.12 | 4,095,508 | -0.15(-0.17%) |
Oct 26, 2018 | 87.25 | 87.77 | 85.56 | 86.27 | 4,840,132 | -2.06(-2.33%) |
Oct 25, 2018 | 87.70 | 89.49 | 86.52 | 88.33 | 5,212,243 | -0.09(-0.10%) |
Oct 24, 2018 | 90.99 | 91.87 | 88.03 | 88.42 | 7,030,431 | -5.17(-5.52%) |
Oct 23, 2018 | 93.62 | 94.77 | 92.53 | 93.59 | 3,808,531 | -1.15(-1.21%) |
Oct 22, 2018 | 95.18 | 95.31 | 93.99 | 94.73 | 2,879,603 | -0.70(-0.73%) |
Oct 19, 2018 | 93.99 | 95.67 | 93.39 | 95.43 | 3,002,881 | +1.44(+1.53%) |
Oct 18, 2018 | 96.33 | 96.46 | 93.54 | 93.99 | 2,770,965 | -2.69(-2.78%) |
Oct 17, 2018 | 96.12 | 96.71 | 94.97 | 96.68 | 2,568,749 | +0.43(+0.45%) |
Oct 16, 2018 | 95.44 | 96.42 | 94.82 | 96.24 | 3,272,840 | +1.40(+1.48%) |
Oct 15, 2018 | 94.51 | 95.54 | 94.42 | 94.84 | 3,232,720 | +0.11(+0.11%) |
Oct 12, 2018 | 94.66 | 95.50 | 93.14 | 94.73 | 3,653,506 | +1.54(+1.65%) |
Oct 11, 2018 | 96.12 | 96.51 | 92.71 | 93.19 | 6,396,038 | -2.37(-2.48%) |
Oct 10, 2018 | 96.13 | 96.87 | 95.29 | 95.56 | 5,699,589 | -1.04(-1.08%) |
Oct 09, 2018 | 96.88 | 97.24 | 96.20 | 96.60 | 5,679,424 | -0.70(-0.72%) |
Oct 08, 2018 | 95.94 | 97.67 | 95.82 | 97.31 | 3,499,791 | +1.26(+1.31%) |
Oct 05, 2018 | 96.22 | 96.78 | 95.23 | 96.04 | 2,489,218 | -0.06(-0.06%) |
Oct 04, 2018 | 96.24 | 96.95 | 95.27 | 96.10 | 2,196,947 | -0.39(-0.40%) |
Oct 03, 2018 | 96.26 | 97.11 | 96.18 | 96.49 | 2,199,518 | +0.65(+0.68%) |
Oct 02, 2018 | 96.24 | 96.30 | 95.55 | 95.84 | 1,630,909 | -0.39(-0.40%) |
Oct 01, 2018 | 97.12 | 97.37 | 96.00 | 96.22 | 2,222,961 | +0.58(+0.61%) |
Sep 28, 2018 | 95.41 | 95.73 | 94.81 | 95.64 | 3,225,290 | +0.02(+0.02%) |
Sep 27, 2018 | 95.44 | 96.13 | 95.18 | 95.63 | 1,940,639 | +0.02(+0.03%) |
Sep 26, 2018 | 95.24 | 96.13 | 95.23 | 95.60 | 2,710,623 | +0.36(+0.38%) |
Sep 25, 2018 | 96.37 | 96.46 | 95.00 | 95.24 | 2,574,034 | -0.88(-0.91%) |
Sep 24, 2018 | 96.91 | 97.22 | 95.90 | 96.12 | 2,306,370 | -0.95(-0.98%) |
Sep 21, 2018 | 97.82 | 98.35 | 97.02 | 97.07 | 5,308,142 | -0.52(-0.53%) |
Sep 20, 2018 | 97.43 | 97.98 | 97.12 | 97.58 | 2,325,987 | +0.71(+0.74%) |
Sep 19, 2018 | 96.91 | 97.31 | 96.56 | 96.87 | 2,373,996 | +0.01(+0.01%) |
Sep 18, 2018 | 97.24 | 98.04 | 96.13 | 96.86 | 3,480,559 | -0.70(-0.71%) |
Sep 17, 2018 | 98.78 | 99.14 | 97.19 | 97.56 | 3,595,087 | -1.06(-1.08%) |
Sep 14, 2018 | 98.55 | 99.01 | 97.49 | 98.63 | 4,553,760 | +0.57(+0.58%) |
Sep 13, 2018 | 100.84 | 102.36 | 97.53 | 98.06 | 6,125,317 | -2.95(-2.92%) |
Sep 12, 2018 | 100.69 | 101.55 | 100.44 | 101.01 | 3,959,062 | +0.19(+0.19%) |
Sep 11, 2018 | 101.46 | 101.83 | 100.64 | 100.82 | 2,759,288 | -1.04(-1.02%) |
Sep 10, 2018 | 101.33 | 102.47 | 101.13 | 101.86 | 3,000,480 | +1.11(+1.10%) |
Sep 07, 2018 | 101.08 | 101.90 | 100.08 | 100.75 | 3,088,329 | -0.58(-0.57%) |
Sep 06, 2018 | 102.04 | 102.26 | 101.14 | 101.34 | 2,785,684 | -0.79(-0.77%) |
Sep 05, 2018 | 101.58 | 102.39 | 101.17 | 102.12 | 2,890,915 | +0.26(+0.26%) |
Sep 04, 2018 | 101.41 | 101.91 | 100.84 | 101.86 | 2,925,849 | +1.20(+1.19%) |
Aug 31, 2018 | 100.67 | 100.67 | 100.67 | 0 | +0.03(+0.02%) | |
Aug 30, 2018 | 100.98 | 101.27 | 100.30 | 100.64 | 1,603,488 | -0.51(-0.50%) |
Aug 29, 2018 | 100.73 | 101.18 | 100.27 | 101.15 | 1,865,238 | +0.59(+0.59%) |
Aug 28, 2018 | 101.64 | 101.94 | 100.44 | 100.56 | 2,595,634 | -0.90(-0.89%) |
Aug 27, 2018 | 100.68 | 101.64 | 100.64 | 101.46 | 3,223,897 | +0.91(+0.91%) |
Aug 24, 2018 | 100.03 | 100.72 | 99.80 | 100.55 | 2,404,258 | +0.84(+0.85%) |
Aug 23, 2018 | 99.82 | 100.13 | 99.24 | 99.71 | 1,542,498 | -0.13(-0.13%) |
Aug 22, 2018 | 100.77 | 100.77 | 99.70 | 99.84 | 2,773,674 | -0.93(-0.93%) |
Aug 21, 2018 | 100.35 | 100.94 | 100.12 | 100.77 | 3,167,580 | +0.38(+0.37%) |
Aug 20, 2018 | 99.78 | 100.71 | 99.70 | 100.39 | 2,774,080 | +0.61(+0.62%) |
Aug 17, 2018 | 98.67 | 99.85 | 98.29 | 99.78 | 2,910,720 | +1.31(+1.33%) |
Aug 16, 2018 | 97.96 | 98.87 | 97.48 | 98.47 | 2,615,885 | +0.86(+0.88%) |
Aug 15, 2018 | 96.33 | 97.96 | 95.83 | 97.61 | 3,221,252 | +0.87(+0.90%) |
Aug 14, 2018 | 96.15 | 97.69 | 96.15 | 96.74 | 2,355,049 | +0.67(+0.69%) |
Aug 13, 2018 | 96.93 | 97.14 | 95.71 | 96.07 | 2,876,884 | -0.90(-0.93%) |
Aug 10, 2018 | 97.99 | 98.21 | 96.75 | 96.97 | 2,879,623 | -1.30(-1.32%) |
Aug 09, 2018 | 97.75 | 99.07 | 97.67 | 98.27 | 2,521,545 | +0.24(+0.24%) |
Aug 08, 2018 | 97.58 | 98.21 | 97.41 | 98.04 | 1,971,647 | +0.46(+0.47%) |
Aug 07, 2018 | 97.18 | 97.68 | 96.46 | 97.58 | 2,407,457 | +0.38(+0.39%) |
Aug 06, 2018 | 96.63 | 97.51 | 96.63 | 97.19 | 1,972,482 | +0.32(+0.33%) |
Aug 03, 2018 | 96.44 | 97.03 | 96.10 | 96.88 | 2,352,723 | +0.45(+0.46%) |
Aug 02, 2018 | 96.75 | 96.92 | 95.97 | 96.43 | 2,033,717 | -0.62(-0.64%) |