Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 94.14 | 95.05 | 93.03 | 93.51 | 2,740,839 | +0.43(+0.46%) |
Oct 30, 2018 | 89.93 | 93.11 | 88.71 | 93.08 | 3,872,216 | +4.03(+4.53%) |
Oct 29, 2018 | 91.94 | 92.60 | 88.34 | 89.04 | 2,766,521 | -2.01(-2.21%) |
Oct 26, 2018 | 90.66 | 92.16 | 90.09 | 91.06 | 1,385,356 | -1.39(-1.51%) |
Oct 25, 2018 | 91.34 | 92.65 | 90.83 | 92.45 | 1,541,650 | +1.99(+2.20%) |
Oct 24, 2018 | 92.42 | 93.02 | 90.33 | 90.45 | 1,191,812 | -2.21(-2.38%) |
Oct 23, 2018 | 92.04 | 93.31 | 91.15 | 92.66 | 1,882,764 | -0.70(-0.75%) |
Oct 22, 2018 | 93.71 | 94.07 | 93.09 | 93.36 | 1,596,851 | +0.17(+0.18%) |
Oct 19, 2018 | 93.78 | 94.59 | 93.00 | 93.19 | 1,202,334 | -0.29(-0.31%) |
Oct 18, 2018 | 94.06 | 94.56 | 92.70 | 93.48 | 1,115,676 | -0.72(-0.76%) |
Oct 17, 2018 | 93.95 | 94.55 | 93.27 | 94.20 | 1,352,370 | +0.05(+0.05%) |
Oct 16, 2018 | 91.68 | 94.31 | 91.63 | 94.15 | 2,610,030 | +3.23(+3.56%) |
Oct 15, 2018 | 91.77 | 91.88 | 90.90 | 90.92 | 2,042,810 | -1.04(-1.13%) |
Oct 12, 2018 | 92.04 | 92.68 | 90.94 | 91.96 | 3,301,966 | +1.09(+1.20%) |
Oct 11, 2018 | 92.30 | 92.74 | 90.80 | 90.88 | 3,335,401 | -1.49(-1.61%) |
Oct 10, 2018 | 96.43 | 96.59 | 92.26 | 92.37 | 2,160,229 | -4.47(-4.62%) |
Oct 09, 2018 | 95.98 | 97.22 | 95.98 | 96.84 | 1,611,537 | +0.47(+0.48%) |
Oct 08, 2018 | 96.74 | 97.44 | 95.41 | 96.37 | 2,273,858 | -0.80(-0.82%) |
Oct 05, 2018 | 96.50 | 97.54 | 96.03 | 97.17 | 1,690,838 | +0.49(+0.51%) |
Oct 04, 2018 | 96.64 | 96.97 | 95.95 | 96.68 | 2,450,237 | -0.34(-0.35%) |
Oct 03, 2018 | 97.05 | 97.24 | 96.38 | 97.02 | 1,553,112 | +0.44(+0.46%) |
Oct 02, 2018 | 96.05 | 96.72 | 95.38 | 96.58 | 1,787,600 | +0.31(+0.32%) |
Oct 01, 2018 | 98.28 | 98.43 | 95.98 | 96.27 | 1,608,609 | -1.70(-1.73%) |
Sep 28, 2018 | 97.42 | 98.46 | 97.39 | 97.97 | 1,678,258 | +0.27(+0.28%) |
Sep 27, 2018 | 98.39 | 98.66 | 97.16 | 97.70 | 1,826,397 | -0.67(-0.68%) |
Sep 26, 2018 | 98.83 | 99.26 | 98.25 | 98.38 | 1,116,145 | -0.26(-0.26%) |
Sep 25, 2018 | 98.81 | 99.33 | 97.37 | 98.64 | 1,256,652 | -0.11(-0.11%) |
Sep 24, 2018 | 99.08 | 99.21 | 97.67 | 98.74 | 1,276,731 | -0.58(-0.59%) |
Sep 21, 2018 | 99.10 | 99.55 | 98.95 | 99.33 | 3,131,524 | +0.71(+0.72%) |
Sep 20, 2018 | 97.84 | 98.66 | 97.69 | 98.62 | 1,207,351 | +0.92(+0.94%) |
Sep 19, 2018 | 98.86 | 98.86 | 97.62 | 97.70 | 1,407,952 | -0.89(-0.90%) |
Sep 18, 2018 | 98.12 | 98.78 | 97.94 | 98.59 | 1,436,999 | +0.30(+0.30%) |
Sep 17, 2018 | 99.08 | 99.26 | 98.17 | 98.30 | 2,446,857 | -0.62(-0.63%) |
Sep 14, 2018 | 98.74 | 98.98 | 98.09 | 98.92 | 1,454,601 | +0.06(+0.06%) |
Sep 13, 2018 | 98.59 | 99.03 | 97.89 | 98.85 | 1,484,162 | +0.78(+0.80%) |
Sep 12, 2018 | 97.76 | 98.28 | 97.43 | 98.07 | 901,592 | +0.30(+0.31%) |
Sep 11, 2018 | 97.25 | 98.04 | 96.93 | 97.77 | 1,203,051 | +0.39(+0.40%) |
Sep 10, 2018 | 96.73 | 97.52 | 96.45 | 97.37 | 963,018 | +1.14(+1.18%) |
Sep 07, 2018 | 96.17 | 96.71 | 95.94 | 96.24 | 1,190,896 | -0.13(-0.14%) |
Sep 06, 2018 | 95.42 | 96.57 | 95.17 | 96.37 | 876,859 | +0.95(+0.99%) |
Sep 05, 2018 | 96.32 | 96.49 | 95.04 | 95.42 | 1,252,211 | -1.19(-1.23%) |
Sep 04, 2018 | 96.75 | 97.01 | 96.15 | 96.61 | 1,126,275 | -0.27(-0.28%) |
Aug 31, 2018 | 96.88 | 96.88 | 96.88 | 0 | +0.42(+0.44%) | |
Aug 30, 2018 | 96.71 | 96.91 | 96.27 | 96.46 | 674,239 | -0.32(-0.33%) |
Aug 29, 2018 | 96.44 | 97.00 | 96.35 | 96.78 | 1,087,317 | +0.42(+0.44%) |
Aug 28, 2018 | 96.99 | 97.37 | 96.26 | 96.36 | 1,098,020 | -0.28(-0.29%) |
Aug 27, 2018 | 97.77 | 97.97 | 96.56 | 96.64 | 1,334,356 | -0.87(-0.89%) |
Aug 24, 2018 | 97.15 | 97.55 | 96.85 | 97.51 | 719,160 | +0.44(+0.45%) |
Aug 23, 2018 | 97.00 | 97.49 | 96.93 | 97.07 | 1,082,350 | +0.12(+0.12%) |
Aug 22, 2018 | 96.25 | 97.18 | 96.08 | 96.95 | 1,080,810 | +0.60(+0.62%) |
Aug 21, 2018 | 96.64 | 96.76 | 96.27 | 96.35 | 1,513,594 | +0.09(+0.09%) |
Aug 20, 2018 | 95.84 | 96.47 | 95.48 | 96.26 | 2,318,184 | +0.34(+0.35%) |
Aug 17, 2018 | 95.38 | 96.09 | 95.29 | 95.92 | 1,432,514 | +0.68(+0.71%) |
Aug 16, 2018 | 95.49 | 95.79 | 95.05 | 95.24 | 883,573 | +0.29(+0.30%) |
Aug 15, 2018 | 95.16 | 95.46 | 94.60 | 94.95 | 1,293,920 | -0.60(-0.63%) |
Aug 14, 2018 | 95.18 | 96.01 | 94.90 | 95.55 | 2,243,771 | +0.49(+0.52%) |
Aug 13, 2018 | 95.71 | 96.16 | 95.01 | 95.06 | 845,294 | -0.66(-0.69%) |
Aug 10, 2018 | 95.38 | 96.34 | 95.11 | 95.72 | 1,590,727 | -0.06(-0.07%) |
Aug 09, 2018 | 94.77 | 96.01 | 94.65 | 95.79 | 1,707,825 | +0.97(+1.02%) |
Aug 08, 2018 | 94.32 | 95.11 | 94.18 | 94.82 | 1,429,073 | +0.64(+0.68%) |
Aug 07, 2018 | 93.94 | 94.36 | 93.78 | 94.18 | 1,704,170 | +0.34(+0.36%) |
Aug 06, 2018 | 93.30 | 93.92 | 93.17 | 93.84 | 1,330,970 | +0.50(+0.54%) |
Aug 03, 2018 | 92.60 | 93.39 | 91.97 | 93.34 | 1,580,679 | +0.85(+0.92%) |
Aug 02, 2018 | 91.78 | 92.85 | 91.56 | 92.49 | 1,892,446 | +0.29(+0.31%) |