Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 86.97 | 87.59 | 86.46 | 86.92 | 9,493,894 | +0.62(+0.72%) |
Oct 30, 2018 | 85.34 | 86.53 | 84.20 | 86.30 | 9,664,090 | +1.49(+1.76%) |
Oct 29, 2018 | 87.23 | 87.25 | 83.72 | 84.81 | 11,044,259 | -2.02(-2.33%) |
Oct 26, 2018 | 86.13 | 87.56 | 85.37 | 86.83 | 10,321,317 | -0.04(-0.04%) |
Oct 25, 2018 | 86.70 | 88.29 | 85.97 | 86.87 | 7,327,622 | +1.07(+1.24%) |
Oct 24, 2018 | 88.53 | 88.89 | 85.69 | 85.80 | 10,276,044 | -2.48(-2.81%) |
Oct 23, 2018 | 90.09 | 90.09 | 87.23 | 88.29 | 10,397,429 | -2.97(-3.25%) |
Oct 22, 2018 | 91.94 | 92.25 | 90.68 | 91.25 | 7,250,725 | -0.72(-0.79%) |
Oct 19, 2018 | 91.38 | 92.85 | 91.38 | 91.98 | 10,204,174 | +0.52(+0.57%) |
Oct 18, 2018 | 91.42 | 91.98 | 90.35 | 91.45 | 9,494,295 | +0.14(+0.15%) |
Oct 17, 2018 | 91.25 | 91.63 | 90.33 | 91.31 | 8,963,856 | -0.17(-0.19%) |
Oct 16, 2018 | 91.16 | 91.62 | 90.57 | 91.49 | 6,224,584 | +0.44(+0.49%) |
Oct 15, 2018 | 91.63 | 92.54 | 91.02 | 91.04 | 7,758,239 | -0.65(-0.70%) |
Oct 12, 2018 | 93.06 | 93.17 | 90.45 | 91.69 | 9,570,162 | -0.51(-0.56%) |
Oct 11, 2018 | 95.32 | 95.32 | 91.51 | 92.20 | 11,033,392 | -3.25(-3.40%) |
Oct 10, 2018 | 99.05 | 99.34 | 95.34 | 95.45 | 8,354,002 | -3.29(-3.33%) |
Oct 09, 2018 | 97.71 | 99.22 | 97.37 | 98.73 | 8,730,752 | +1.54(+1.59%) |
Oct 08, 2018 | 96.58 | 97.67 | 96.41 | 97.19 | 8,050,589 | -0.38(-0.39%) |
Oct 05, 2018 | 97.26 | 98.02 | 97.11 | 97.57 | 5,546,190 | +0.30(+0.30%) |
Oct 04, 2018 | 97.15 | 97.78 | 96.69 | 97.28 | 6,196,678 | -0.28(-0.29%) |
Oct 03, 2018 | 97.42 | 97.97 | 97.15 | 97.56 | 5,753,937 | +0.44(+0.46%) |
Oct 02, 2018 | 97.37 | 97.91 | 96.79 | 97.11 | 6,994,201 | +0.27(+0.28%) |
Oct 01, 2018 | 95.85 | 97.22 | 95.85 | 96.84 | 6,871,045 | +1.64(+1.73%) |
Sep 28, 2018 | 94.97 | 95.92 | 94.79 | 95.20 | 6,682,813 | -0.15(-0.16%) |
Sep 27, 2018 | 95.11 | 95.76 | 94.76 | 95.35 | 5,822,560 | +0.40(+0.43%) |
Sep 26, 2018 | 95.75 | 96.09 | 94.78 | 94.94 | 5,434,912 | -1.11(-1.15%) |
Sep 25, 2018 | 96.15 | 96.73 | 95.71 | 96.05 | 6,930,874 | +0.58(+0.61%) |
Sep 24, 2018 | 94.91 | 95.74 | 94.65 | 95.46 | 8,393,109 | +1.16(+1.23%) |
Sep 21, 2018 | 93.35 | 94.40 | 92.96 | 94.30 | 17,601,664 | +1.33(+1.43%) |
Sep 20, 2018 | 93.57 | 94.45 | 92.73 | 92.97 | 7,509,898 | -0.07(-0.08%) |
Sep 19, 2018 | 92.12 | 93.46 | 91.96 | 93.04 | 6,236,467 | +1.07(+1.17%) |
Sep 18, 2018 | 92.26 | 92.57 | 91.85 | 91.97 | 6,378,996 | +0.48(+0.53%) |
Sep 17, 2018 | 91.56 | 92.40 | 91.30 | 91.49 | 7,141,225 | +0.10(+0.11%) |
Sep 14, 2018 | 90.64 | 91.56 | 90.58 | 91.38 | 6,355,146 | +0.84(+0.93%) |
Sep 13, 2018 | 90.32 | 90.71 | 89.59 | 90.54 | 8,049,164 | +0.40(+0.44%) |
Sep 12, 2018 | 90.64 | 91.47 | 90.12 | 90.15 | 6,509,370 | +0.60(+0.67%) |
Sep 11, 2018 | 89.02 | 90.11 | 88.57 | 89.55 | 7,194,565 | +0.42(+0.47%) |
Sep 10, 2018 | 89.87 | 90.09 | 89.05 | 89.13 | 7,540,905 | -0.09(-0.10%) |
Sep 07, 2018 | 89.16 | 89.80 | 88.28 | 89.22 | 8,525,892 | -0.49(-0.55%) |
Sep 06, 2018 | 91.78 | 92.26 | 89.64 | 89.71 | 10,520,069 | -2.87(-3.10%) |
Sep 05, 2018 | 91.91 | 92.60 | 91.29 | 92.58 | 5,933,475 | +0.04(+0.04%) |
Sep 04, 2018 | 92.59 | 93.14 | 92.14 | 92.54 | 5,896,855 | +0.32(+0.35%) |
Aug 31, 2018 | 92.23 | 92.23 | 92.23 | 0 | -1.05(-1.13%) | |
Aug 30, 2018 | 93.49 | 93.76 | 93.07 | 93.28 | 4,306,800 | -0.32(-0.34%) |
Aug 29, 2018 | 93.42 | 94.07 | 93.33 | 93.60 | 5,268,383 | +0.28(+0.30%) |
Aug 28, 2018 | 93.89 | 94.47 | 93.23 | 93.32 | 6,018,645 | -0.38(-0.41%) |
Aug 27, 2018 | 92.93 | 93.80 | 92.78 | 93.70 | 5,011,872 | +1.04(+1.13%) |
Aug 24, 2018 | 92.57 | 93.07 | 92.43 | 92.65 | 5,671,683 | +0.71(+0.77%) |
Aug 23, 2018 | 92.17 | 92.51 | 91.63 | 91.94 | 5,089,713 | -0.64(-0.69%) |
Aug 22, 2018 | 92.29 | 93.00 | 92.19 | 92.58 | 4,670,790 | +0.76(+0.83%) |
Aug 21, 2018 | 92.16 | 92.59 | 91.70 | 91.82 | 6,262,470 | +0.15(+0.16%) |
Aug 20, 2018 | 91.87 | 92.12 | 91.35 | 91.67 | 6,940,697 | -0.04(-0.04%) |
Aug 17, 2018 | 91.98 | 92.32 | 91.16 | 91.71 | 7,851,805 | +0.11(+0.12%) |
Aug 16, 2018 | 91.63 | 92.11 | 91.23 | 91.60 | 7,005,890 | +0.65(+0.72%) |
Aug 15, 2018 | 93.85 | 93.87 | 90.56 | 90.95 | 12,287,678 | -3.58(-3.79%) |
Aug 14, 2018 | 94.79 | 95.35 | 94.08 | 94.53 | 4,696,363 | +0.11(+0.11%) |
Aug 13, 2018 | 95.09 | 95.37 | 94.28 | 94.42 | 5,654,133 | -0.69(-0.73%) |
Aug 10, 2018 | 94.21 | 95.25 | 93.69 | 95.11 | 7,947,052 | +0.62(+0.66%) |
Aug 09, 2018 | 95.59 | 95.91 | 94.28 | 94.49 | 6,766,925 | -1.04(-1.09%) |
Aug 08, 2018 | 96.02 | 96.23 | 95.10 | 95.53 | 7,727,466 | -1.00(-1.04%) |
Aug 07, 2018 | 96.81 | 96.93 | 96.20 | 96.53 | 5,890,027 | +0.68(+0.71%) |
Aug 06, 2018 | 95.95 | 96.35 | 95.27 | 95.85 | 5,778,267 | +0.19(+0.20%) |
Aug 03, 2018 | 95.74 | 95.81 | 95.10 | 95.66 | 6,872,152 | +0.22(+0.23%) |
Aug 02, 2018 | 95.96 | 96.25 | 95.08 | 95.44 | 6,016,024 | -1.26(-1.30%) |