Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 103.88 | 104.70 | 101.86 | 102.73 | 170,012 | +3.18(+3.19%) |
Oct 30, 2018 | 99.27 | 100.40 | 98.42 | 99.55 | 132,974 | -0.07(-0.07%) |
Oct 29, 2018 | 100.56 | 101.19 | 98.45 | 99.62 | 234,979 | +2.36(+2.43%) |
Oct 26, 2018 | 96.50 | 98.56 | 95.67 | 97.26 | 166,500 | +0.22(+0.23%) |
Oct 25, 2018 | 97.80 | 98.96 | 96.02 | 97.04 | 237,860 | -3.32(-3.31%) |
Oct 24, 2018 | 104.37 | 104.37 | 100.23 | 100.36 | 295,185 | -4.50(-4.29%) |
Oct 23, 2018 | 104.67 | 105.48 | 103.40 | 104.86 | 81,374 | -3.04(-2.82%) |
Oct 22, 2018 | 109.37 | 109.60 | 107.57 | 107.90 | 129,768 | +0.17(+0.16%) |
Oct 19, 2018 | 106.37 | 109.08 | 106.15 | 107.73 | 128,800 | +2.63(+2.50%) |
Oct 18, 2018 | 105.13 | 105.61 | 103.84 | 105.10 | 204,127 | +1.55(+1.50%) |
Oct 17, 2018 | 102.79 | 103.74 | 102.36 | 103.55 | 56,662 | +0.48(+0.47%) |
Oct 16, 2018 | 100.46 | 103.19 | 100.06 | 103.07 | 150,177 | +5.99(+6.17%) |
Oct 15, 2018 | 97.57 | 98.45 | 97.00 | 97.08 | 117,857 | -2.51(-2.52%) |
Oct 12, 2018 | 99.70 | 99.94 | 97.92 | 99.59 | 73,700 | +1.65(+1.68%) |
Oct 11, 2018 | 98.01 | 99.21 | 97.25 | 97.94 | 195,733 | +0.99(+1.02%) |
Oct 10, 2018 | 98.83 | 98.97 | 96.58 | 96.95 | 97,835 | -3.49(-3.47%) |
Oct 09, 2018 | 99.20 | 101.69 | 99.07 | 100.44 | 98,787 | -0.32(-0.32%) |
Oct 08, 2018 | 100.57 | 101.80 | 100.17 | 100.76 | 167,970 | -3.99(-3.81%) |
Oct 05, 2018 | 104.72 | 105.43 | 103.66 | 104.75 | 117,400 | -1.04(-0.98%) |
Oct 04, 2018 | 106.92 | 106.98 | 104.75 | 105.79 | 119,748 | -1.99(-1.85%) |
Oct 03, 2018 | 109.15 | 109.63 | 107.52 | 107.78 | 121,622 | -1.05(-0.96%) |
Oct 02, 2018 | 110.11 | 110.25 | 108.27 | 108.83 | 152,006 | -1.82(-1.64%) |
Oct 01, 2018 | 113.40 | 113.40 | 110.21 | 110.65 | 132,940 | -1.78(-1.58%) |
Sep 28, 2018 | 112.20 | 113.41 | 111.60 | 112.43 | 162,700 | +1.66(+1.50%) |
Sep 27, 2018 | 111.75 | 112.11 | 110.48 | 110.77 | 57,720 | -1.62(-1.44%) |
Sep 26, 2018 | 111.56 | 113.30 | 111.36 | 112.39 | 51,506 | +0.39(+0.35%) |
Sep 25, 2018 | 113.62 | 113.68 | 111.85 | 112.00 | 52,706 | -0.27(-0.24%) |
Sep 24, 2018 | 113.19 | 113.41 | 112.18 | 112.27 | 85,830 | -1.04(-0.92%) |
Sep 21, 2018 | 113.91 | 114.20 | 113.08 | 113.31 | 78,200 | -1.95(-1.69%) |
Sep 20, 2018 | 114.27 | 115.70 | 113.82 | 115.26 | 84,485 | +0.17(+0.15%) |
Sep 19, 2018 | 116.51 | 116.97 | 114.51 | 115.09 | 101,088 | -1.39(-1.19%) |
Sep 18, 2018 | 116.15 | 117.98 | 116.15 | 116.48 | 86,467 | +0.86(+0.74%) |
Sep 17, 2018 | 116.87 | 116.87 | 115.45 | 115.62 | 87,099 | -1.88(-1.60%) |
Sep 14, 2018 | 117.69 | 119.11 | 117.22 | 117.50 | 161,700 | -2.72(-2.26%) |
Sep 13, 2018 | 117.29 | 120.26 | 115.60 | 120.22 | 1,228,921 | +1.72(+1.45%) |
Sep 12, 2018 | 119.84 | 122.28 | 119.02 | 118.50 | 986,084 | +15.76(+15.34%) |
Sep 11, 2018 | 102.81 | 103.53 | 102.10 | 102.74 | 279,506 | +5.37(+5.52%) |
Sep 10, 2018 | 97.54 | 97.98 | 97.07 | 97.37 | 89,199 | +2.02(+2.12%) |
Sep 07, 2018 | 95.36 | 96.65 | 94.79 | 95.35 | 87,900 | +2.25(+2.42%) |
Sep 06, 2018 | 94.92 | 95.11 | 92.55 | 93.10 | 149,664 | -3.90(-4.02%) |
Sep 05, 2018 | 98.03 | 98.09 | 96.98 | 97.00 | 82,188 | -1.66(-1.68%) |
Sep 04, 2018 | 98.23 | 99.37 | 98.05 | 98.66 | 56,195 | -2.70(-2.66%) |
Aug 31, 2018 | 101.36 | 101.36 | 101.36 | 0 | -0.50(-0.49%) | |
Aug 30, 2018 | 102.13 | 102.74 | 101.78 | 101.86 | 36,368 | -2.72(-2.60%) |
Aug 29, 2018 | 104.27 | 104.93 | 103.90 | 104.58 | 31,086 | -0.47(-0.45%) |
Aug 28, 2018 | 105.41 | 105.43 | 104.65 | 105.05 | 40,311 | -0.27(-0.26%) |
Aug 27, 2018 | 104.90 | 105.89 | 104.90 | 105.32 | 49,065 | +0.90(+0.86%) |
Aug 24, 2018 | 104.72 | 104.81 | 104.27 | 104.42 | 41,200 | +1.98(+1.93%) |
Aug 23, 2018 | 102.75 | 103.22 | 102.02 | 102.44 | 68,186 | +0.69(+0.68%) |
Aug 22, 2018 | 102.84 | 102.93 | 101.23 | 101.75 | 212,910 | -0.04(-0.04%) |
Aug 21, 2018 | 101.65 | 101.97 | 101.34 | 101.79 | 57,114 | +0.44(+0.43%) |
Aug 20, 2018 | 102.20 | 102.34 | 101.20 | 101.35 | 68,986 | +0.01(+0.01%) |
Aug 17, 2018 | 100.82 | 101.97 | 100.69 | 101.34 | 51,000 | -0.40(-0.39%) |
Aug 16, 2018 | 102.46 | 102.79 | 101.43 | 101.74 | 91,046 | -1.81(-1.75%) |
Aug 15, 2018 | 103.62 | 104.37 | 102.35 | 103.55 | 100,799 | -3.32(-3.11%) |
Aug 14, 2018 | 107.84 | 107.84 | 106.16 | 106.87 | 51,048 | -0.55(-0.51%) |
Aug 13, 2018 | 108.61 | 109.13 | 107.31 | 107.42 | 56,110 | -0.84(-0.78%) |
Aug 10, 2018 | 106.93 | 108.89 | 106.71 | 108.26 | 45,900 | -4.79(-4.24%) |
Aug 09, 2018 | 113.72 | 113.75 | 112.83 | 113.05 | 79,580 | +1.21(+1.08%) |
Aug 08, 2018 | 112.64 | 112.66 | 110.83 | 111.84 | 84,339 | -0.17(-0.15%) |
Aug 07, 2018 | 112.68 | 112.91 | 111.44 | 112.01 | 75,115 | +2.93(+2.69%) |
Aug 06, 2018 | 108.03 | 109.69 | 107.83 | 109.08 | 96,330 | +4.88(+4.68%) |
Aug 03, 2018 | 102.71 | 105.50 | 102.04 | 104.20 | 125,400 | -4.05(-3.74%) |
Aug 02, 2018 | 107.61 | 108.52 | 107.13 | 108.25 | 74,283 | -2.60(-2.35%) |