Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 96.92 | 97.41 | 95.50 | 95.59 | 2,017,514 | -0.02(-0.02%) |
Oct 30, 2018 | 93.14 | 95.73 | 92.83 | 95.61 | 2,235,742 | +2.62(+2.82%) |
Oct 29, 2018 | 95.57 | 95.80 | 91.80 | 92.99 | 2,096,087 | -0.99(-1.05%) |
Oct 26, 2018 | 93.69 | 95.88 | 92.91 | 93.97 | 2,062,394 | -1.20(-1.26%) |
Oct 25, 2018 | 94.34 | 96.44 | 93.69 | 95.17 | 3,371,863 | +2.94(+3.19%) |
Oct 24, 2018 | 92.35 | 93.90 | 91.73 | 92.23 | 4,081,293 | +0.66(+0.72%) |
Oct 23, 2018 | 90.37 | 92.11 | 89.42 | 91.57 | 3,142,098 | -1.09(-1.17%) |
Oct 22, 2018 | 93.47 | 93.83 | 91.41 | 92.66 | 2,171,542 | -0.83(-0.88%) |
Oct 19, 2018 | 95.89 | 96.27 | 93.01 | 93.48 | 3,930,774 | -2.40(-2.50%) |
Oct 18, 2018 | 96.37 | 97.78 | 95.46 | 95.89 | 2,204,878 | -1.28(-1.31%) |
Oct 17, 2018 | 98.19 | 98.59 | 96.78 | 97.16 | 1,535,049 | -1.23(-1.25%) |
Oct 16, 2018 | 97.51 | 98.66 | 97.14 | 98.39 | 1,717,517 | +1.63(+1.69%) |
Oct 15, 2018 | 96.82 | 97.73 | 96.21 | 96.75 | 1,408,432 | -0.03(-0.03%) |
Oct 12, 2018 | 97.03 | 97.55 | 95.37 | 96.78 | 1,690,424 | +1.21(+1.26%) |
Oct 11, 2018 | 97.35 | 97.88 | 94.88 | 95.58 | 2,128,843 | -1.82(-1.87%) |
Oct 10, 2018 | 101.87 | 101.87 | 97.27 | 97.40 | 2,792,847 | -4.52(-4.44%) |
Oct 09, 2018 | 103.02 | 103.16 | 101.89 | 101.92 | 1,540,588 | -1.11(-1.07%) |
Oct 08, 2018 | 102.62 | 103.07 | 101.74 | 103.03 | 1,135,574 | +0.29(+0.28%) |
Oct 05, 2018 | 103.73 | 104.30 | 102.07 | 102.74 | 1,330,599 | -1.11(-1.07%) |
Oct 04, 2018 | 103.96 | 104.91 | 103.17 | 103.85 | 1,286,699 | -0.18(-0.17%) |
Oct 03, 2018 | 104.14 | 105.37 | 103.78 | 104.03 | 1,665,346 | +0.51(+0.49%) |
Oct 02, 2018 | 103.16 | 103.95 | 102.89 | 103.52 | 1,229,827 | +0.60(+0.58%) |
Oct 01, 2018 | 102.87 | 103.68 | 102.61 | 102.92 | 1,278,208 | +1.00(+0.98%) |
Sep 28, 2018 | 102.25 | 103.55 | 101.71 | 101.92 | 1,346,558 | -0.38(-0.37%) |
Sep 27, 2018 | 102.44 | 103.09 | 102.03 | 102.30 | 984,118 | +0.30(+0.29%) |
Sep 26, 2018 | 102.34 | 103.04 | 101.84 | 102.00 | 1,521,678 | -0.46(-0.45%) |
Sep 25, 2018 | 102.43 | 102.95 | 101.70 | 102.46 | 1,629,986 | +0.30(+0.29%) |
Sep 24, 2018 | 103.50 | 103.62 | 101.58 | 102.16 | 1,365,368 | -1.48(-1.43%) |
Sep 21, 2018 | 103.88 | 104.17 | 103.27 | 103.65 | 2,961,906 | +0.59(+0.57%) |
Sep 20, 2018 | 103.24 | 103.54 | 102.58 | 103.06 | 1,663,524 | +0.47(+0.46%) |
Sep 19, 2018 | 103.20 | 103.39 | 102.30 | 102.59 | 2,097,373 | -0.44(-0.43%) |
Sep 18, 2018 | 102.77 | 103.41 | 100.62 | 103.03 | 1,783,765 | +0.39(+0.38%) |
Sep 17, 2018 | 103.23 | 103.32 | 102.53 | 102.64 | 1,968,181 | -0.38(-0.37%) |
Sep 14, 2018 | 103.12 | 103.87 | 102.90 | 103.02 | 1,154,450 | +0.14(+0.14%) |
Sep 13, 2018 | 103.04 | 103.13 | 101.82 | 102.88 | 2,197,104 | +0.41(+0.40%) |
Sep 12, 2018 | 101.58 | 102.72 | 101.33 | 102.47 | 1,527,537 | +0.82(+0.80%) |
Sep 11, 2018 | 101.80 | 102.81 | 101.04 | 101.65 | 1,625,333 | -0.47(-0.46%) |
Sep 10, 2018 | 100.72 | 102.32 | 100.67 | 102.12 | 1,248,418 | +2.20(+2.20%) |
Sep 07, 2018 | 100.33 | 100.51 | 99.33 | 99.92 | 1,559,241 | -0.95(-0.94%) |
Sep 06, 2018 | 102.25 | 102.65 | 100.71 | 100.87 | 1,923,222 | -1.78(-1.74%) |
Sep 05, 2018 | 101.17 | 102.97 | 100.99 | 102.65 | 2,266,685 | +1.21(+1.19%) |
Sep 04, 2018 | 100.80 | 101.47 | 100.41 | 101.44 | 1,438,624 | +0.53(+0.52%) |
Aug 31, 2018 | 100.92 | 100.92 | 100.92 | 0 | +0.16(+0.16%) | |
Aug 30, 2018 | 101.11 | 101.45 | 100.51 | 100.76 | 872,073 | -0.62(-0.61%) |
Aug 29, 2018 | 100.89 | 101.86 | 100.31 | 101.38 | 1,266,521 | +0.69(+0.68%) |
Aug 28, 2018 | 100.82 | 101.39 | 100.58 | 100.69 | 1,081,069 | +0.13(+0.13%) |
Aug 27, 2018 | 99.63 | 100.70 | 99.53 | 100.56 | 1,114,596 | +1.33(+1.35%) |
Aug 24, 2018 | 99.23 | 99.51 | 98.44 | 99.22 | 691,646 | +0.16(+0.16%) |
Aug 23, 2018 | 99.22 | 99.33 | 98.46 | 99.06 | 727,804 | -0.09(-0.09%) |
Aug 22, 2018 | 100.08 | 100.32 | 98.70 | 99.15 | 1,079,586 | -1.24(-1.23%) |
Aug 21, 2018 | 100.13 | 101.16 | 99.68 | 100.39 | 1,986,165 | +0.93(+0.93%) |
Aug 20, 2018 | 99.63 | 100.10 | 99.13 | 99.46 | 1,299,428 | +0.02(+0.02%) |
Aug 17, 2018 | 98.71 | 99.69 | 98.33 | 99.44 | 1,100,552 | +0.97(+0.98%) |
Aug 16, 2018 | 97.86 | 99.02 | 97.57 | 98.48 | 1,650,059 | +0.94(+0.96%) |
Aug 15, 2018 | 96.23 | 97.84 | 95.13 | 97.54 | 2,104,385 | +0.86(+0.89%) |
Aug 14, 2018 | 95.82 | 97.21 | 95.82 | 96.68 | 1,279,817 | +1.00(+1.04%) |
Aug 13, 2018 | 96.13 | 96.45 | 95.32 | 95.69 | 1,193,639 | -0.21(-0.22%) |
Aug 10, 2018 | 96.07 | 96.35 | 95.39 | 95.90 | 943,072 | -0.26(-0.27%) |
Aug 09, 2018 | 96.83 | 97.41 | 95.62 | 96.15 | 2,070,462 | -1.10(-1.13%) |
Aug 08, 2018 | 97.17 | 97.84 | 96.66 | 97.25 | 983,903 | +0.06(+0.06%) |
Aug 07, 2018 | 97.03 | 97.53 | 96.54 | 97.19 | 1,023,260 | +0.43(+0.44%) |
Aug 06, 2018 | 96.98 | 97.23 | 96.30 | 96.76 | 867,966 | +0.17(+0.18%) |
Aug 03, 2018 | 96.56 | 96.90 | 95.64 | 96.59 | 1,350,874 | +0.33(+0.34%) |
Aug 02, 2018 | 96.37 | 96.90 | 95.64 | 96.26 | 1,230,817 | -0.80(-0.82%) |