Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 88.77 | 89.05 | 87.36 | 88.01 | 3,914,253 | -0.63(-0.71%) |
Oct 30, 2018 | 86.42 | 89.13 | 85.78 | 88.64 | 3,851,202 | +2.81(+3.27%) |
Oct 29, 2018 | 84.34 | 86.41 | 84.29 | 85.84 | 5,884,360 | +2.03(+2.42%) |
Oct 26, 2018 | 86.29 | 86.52 | 83.60 | 83.80 | 3,890,222 | -3.08(-3.55%) |
Oct 25, 2018 | 86.69 | 87.66 | 85.82 | 86.89 | 4,042,617 | +0.46(+0.53%) |
Oct 24, 2018 | 86.14 | 87.77 | 85.97 | 86.43 | 6,059,393 | +0.50(+0.58%) |
Oct 23, 2018 | 85.42 | 86.07 | 84.61 | 85.92 | 3,891,160 | +0.31(+0.36%) |
Oct 22, 2018 | 86.81 | 87.28 | 85.62 | 85.62 | 3,042,400 | -0.93(-1.08%) |
Oct 19, 2018 | 86.34 | 87.32 | 85.84 | 86.55 | 3,172,519 | +0.25(+0.29%) |
Oct 18, 2018 | 85.80 | 87.94 | 85.00 | 86.30 | 4,859,334 | -0.14(-0.16%) |
Oct 17, 2018 | 86.71 | 87.01 | 85.51 | 86.43 | 3,045,597 | -0.09(-0.10%) |
Oct 16, 2018 | 85.45 | 86.71 | 85.07 | 86.52 | 2,731,086 | +1.12(+1.32%) |
Oct 15, 2018 | 84.83 | 86.31 | 84.78 | 85.40 | 2,311,797 | +0.45(+0.53%) |
Oct 12, 2018 | 86.01 | 86.53 | 84.22 | 84.95 | 3,747,768 | -0.27(-0.31%) |
Oct 11, 2018 | 88.21 | 88.21 | 84.66 | 85.21 | 2,872,338 | -2.78(-3.16%) |
Oct 10, 2018 | 89.90 | 90.25 | 87.98 | 87.99 | 3,937,167 | -1.91(-2.12%) |
Oct 09, 2018 | 89.28 | 90.71 | 89.19 | 89.90 | 2,879,112 | +0.65(+0.73%) |
Oct 08, 2018 | 88.21 | 89.90 | 88.18 | 89.25 | 2,655,461 | +1.24(+1.41%) |
Oct 05, 2018 | 87.75 | 88.56 | 87.52 | 88.01 | 1,522,260 | +0.34(+0.39%) |
Oct 04, 2018 | 87.77 | 88.13 | 86.76 | 87.67 | 1,581,155 | -0.42(-0.48%) |
Oct 03, 2018 | 88.45 | 89.15 | 87.24 | 88.09 | 2,171,412 | -0.19(-0.22%) |
Oct 02, 2018 | 89.40 | 89.62 | 88.24 | 88.29 | 2,261,972 | -1.08(-1.20%) |
Oct 01, 2018 | 90.11 | 90.62 | 89.33 | 89.36 | 2,620,998 | -0.74(-0.83%) |
Sep 28, 2018 | 88.41 | 90.16 | 88.41 | 90.11 | 2,934,438 | +1.95(+2.21%) |
Sep 27, 2018 | 88.11 | 88.73 | 87.93 | 88.16 | 2,496,814 | +0.32(+0.36%) |
Sep 26, 2018 | 88.78 | 89.32 | 87.66 | 87.84 | 2,646,366 | -0.94(-1.06%) |
Sep 25, 2018 | 89.24 | 89.86 | 88.68 | 88.78 | 1,870,295 | -0.44(-0.49%) |
Sep 24, 2018 | 90.23 | 90.53 | 89.06 | 89.22 | 2,370,028 | -1.20(-1.32%) |
Sep 21, 2018 | 90.66 | 91.35 | 90.38 | 90.42 | 3,590,489 | -0.56(-0.61%) |
Sep 20, 2018 | 90.42 | 91.27 | 90.08 | 90.98 | 2,810,200 | +0.47(+0.52%) |
Sep 19, 2018 | 90.96 | 91.10 | 90.25 | 90.51 | 2,619,519 | -0.28(-0.31%) |
Sep 18, 2018 | 91.06 | 91.53 | 90.72 | 90.79 | 1,584,371 | -0.43(-0.47%) |
Sep 17, 2018 | 90.33 | 91.50 | 90.13 | 91.22 | 2,147,675 | +0.93(+1.03%) |
Sep 14, 2018 | 90.93 | 91.01 | 89.96 | 90.29 | 1,904,648 | -0.77(-0.84%) |
Sep 13, 2018 | 90.21 | 91.47 | 89.89 | 91.06 | 2,190,252 | +1.08(+1.20%) |
Sep 12, 2018 | 90.01 | 90.24 | 89.40 | 89.98 | 1,890,499 | +0.09(+0.10%) |
Sep 11, 2018 | 90.20 | 90.31 | 89.75 | 89.89 | 2,489,846 | -0.42(-0.46%) |
Sep 10, 2018 | 90.91 | 91.22 | 90.26 | 90.31 | 2,385,961 | -0.31(-0.35%) |
Sep 07, 2018 | 91.33 | 91.41 | 90.58 | 90.62 | 1,542,126 | -1.05(-1.15%) |
Sep 06, 2018 | 91.45 | 91.77 | 90.88 | 91.67 | 1,411,778 | +0.34(+0.38%) |
Sep 05, 2018 | 90.89 | 91.34 | 90.32 | 91.33 | 1,556,180 | +0.21(+0.23%) |
Sep 04, 2018 | 91.17 | 91.63 | 90.81 | 91.12 | 1,493,607 | -0.31(-0.34%) |
Aug 31, 2018 | 91.43 | 91.43 | 91.43 | 0 | +0.22(+0.24%) | |
Aug 30, 2018 | 91.59 | 91.76 | 90.93 | 91.21 | 1,727,605 | -0.17(-0.18%) |
Aug 29, 2018 | 91.06 | 91.81 | 90.90 | 91.38 | 3,109,637 | +0.32(+0.35%) |
Aug 28, 2018 | 89.47 | 91.09 | 89.41 | 91.06 | 1,782,431 | +1.56(+1.74%) |
Aug 27, 2018 | 90.46 | 90.46 | 89.33 | 89.51 | 1,909,701 | -0.64(-0.71%) |
Aug 24, 2018 | 89.56 | 90.49 | 89.39 | 90.15 | 1,844,939 | +0.68(+0.76%) |
Aug 23, 2018 | 89.57 | 89.91 | 89.27 | 89.47 | 1,392,564 | -0.06(-0.07%) |
Aug 22, 2018 | 90.41 | 90.53 | 89.07 | 89.53 | 3,230,089 | -0.95(-1.05%) |
Aug 21, 2018 | 91.64 | 91.64 | 90.26 | 90.48 | 4,313,482 | -1.13(-1.23%) |
Aug 20, 2018 | 91.37 | 91.82 | 90.60 | 91.62 | 2,268,246 | +0.32(+0.35%) |
Aug 17, 2018 | 90.49 | 91.32 | 90.16 | 91.29 | 2,308,263 | +0.94(+1.04%) |
Aug 16, 2018 | 89.86 | 90.61 | 89.83 | 90.36 | 2,113,619 | +0.35(+0.39%) |
Aug 15, 2018 | 89.24 | 90.08 | 88.88 | 90.00 | 2,312,266 | +0.80(+0.90%) |
Aug 14, 2018 | 88.84 | 89.29 | 88.52 | 89.20 | 1,677,839 | +0.51(+0.57%) |
Aug 13, 2018 | 88.27 | 88.95 | 87.99 | 88.70 | 1,754,422 | +0.22(+0.25%) |
Aug 10, 2018 | 89.23 | 90.07 | 88.43 | 88.47 | 1,182,442 | -0.87(-0.97%) |
Aug 09, 2018 | 88.16 | 89.40 | 88.14 | 89.34 | 2,174,606 | +1.17(+1.33%) |
Aug 08, 2018 | 89.33 | 89.53 | 88.05 | 88.17 | 2,855,099 | -1.03(-1.16%) |
Aug 07, 2018 | 89.03 | 89.31 | 87.73 | 89.20 | 4,436,689 | +0.20(+0.23%) |
Aug 06, 2018 | 90.33 | 90.83 | 88.88 | 89.00 | 4,158,237 | -1.19(-1.32%) |
Aug 03, 2018 | 89.32 | 90.28 | 88.96 | 90.20 | 1,628,430 | +0.99(+1.11%) |
Aug 02, 2018 | 89.55 | 89.79 | 88.91 | 89.20 | 1,566,710 | -0.23(-0.26%) |