Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 83.09 | 84.04 | 82.44 | 82.54 | 987,454 | +0.12(+0.14%) |
Oct 30, 2018 | 81.60 | 82.76 | 80.67 | 82.42 | 1,082,404 | +1.09(+1.34%) |
Oct 29, 2018 | 80.92 | 82.24 | 80.51 | 81.33 | 1,204,061 | +1.16(+1.44%) |
Oct 26, 2018 | 79.66 | 80.73 | 78.30 | 80.17 | 1,209,414 | -0.80(-0.99%) |
Oct 25, 2018 | 81.47 | 81.87 | 80.30 | 80.97 | 1,097,498 | +0.06(+0.08%) |
Oct 24, 2018 | 84.73 | 85.42 | 80.70 | 80.91 | 2,161,290 | -3.16(-3.76%) |
Oct 23, 2018 | 87.97 | 88.66 | 83.94 | 84.06 | 1,998,253 | -4.16(-4.71%) |
Oct 22, 2018 | 89.04 | 89.38 | 87.66 | 88.22 | 838,267 | -0.55(-0.63%) |
Oct 19, 2018 | 89.22 | 89.89 | 88.43 | 88.78 | 554,860 | -0.25(-0.29%) |
Oct 18, 2018 | 89.94 | 90.36 | 87.82 | 89.03 | 712,042 | -1.54(-1.70%) |
Oct 17, 2018 | 91.16 | 91.46 | 90.19 | 90.57 | 507,126 | -0.71(-0.78%) |
Oct 16, 2018 | 89.89 | 91.34 | 89.29 | 91.28 | 548,647 | +1.76(+1.97%) |
Oct 15, 2018 | 89.22 | 90.44 | 89.08 | 89.51 | 495,240 | +0.34(+0.38%) |
Oct 12, 2018 | 89.61 | 90.01 | 88.42 | 89.18 | 766,339 | +0.76(+0.85%) |
Oct 11, 2018 | 91.49 | 91.66 | 88.33 | 88.42 | 1,306,209 | -2.99(-3.27%) |
Oct 10, 2018 | 95.21 | 95.21 | 91.36 | 91.41 | 817,918 | -3.86(-4.05%) |
Oct 09, 2018 | 97.01 | 97.01 | 95.08 | 95.27 | 638,912 | -1.99(-2.05%) |
Oct 08, 2018 | 96.99 | 97.46 | 96.67 | 97.26 | 477,395 | +0.23(+0.23%) |
Oct 05, 2018 | 97.55 | 98.01 | 96.89 | 97.04 | 437,798 | -0.35(-0.35%) |
Oct 04, 2018 | 97.56 | 98.06 | 97.02 | 97.38 | 515,805 | -0.47(-0.48%) |
Oct 03, 2018 | 99.47 | 99.47 | 97.78 | 97.86 | 811,238 | -1.44(-1.45%) |
Oct 02, 2018 | 99.42 | 100.12 | 98.67 | 99.29 | 528,152 | +0.01(+0.01%) |
Oct 01, 2018 | 99.07 | 99.71 | 98.42 | 99.28 | 381,270 | +0.71(+0.72%) |
Sep 28, 2018 | 97.86 | 99.09 | 97.86 | 98.57 | 523,203 | +0.48(+0.49%) |
Sep 27, 2018 | 99.10 | 99.40 | 97.98 | 98.09 | 610,176 | -0.94(-0.95%) |
Sep 26, 2018 | 100.18 | 100.18 | 98.85 | 99.03 | 924,935 | -1.11(-1.11%) |
Sep 25, 2018 | 101.19 | 101.41 | 99.92 | 100.14 | 829,037 | -1.16(-1.14%) |
Sep 24, 2018 | 102.59 | 102.61 | 101.10 | 101.30 | 444,247 | -1.29(-1.26%) |
Sep 21, 2018 | 102.69 | 103.10 | 102.08 | 102.59 | 939,898 | +0.16(+0.16%) |
Sep 20, 2018 | 102.01 | 102.85 | 101.64 | 102.42 | 505,886 | +0.87(+0.86%) |
Sep 19, 2018 | 101.76 | 102.45 | 101.49 | 101.55 | 718,805 | -0.18(-0.18%) |
Sep 18, 2018 | 99.45 | 101.86 | 99.24 | 101.73 | 796,137 | +2.25(+2.26%) |
Sep 17, 2018 | 99.27 | 99.70 | 98.91 | 99.48 | 480,533 | +0.26(+0.27%) |
Sep 14, 2018 | 98.69 | 99.53 | 98.32 | 99.22 | 542,219 | +0.52(+0.53%) |
Sep 13, 2018 | 98.09 | 98.95 | 97.26 | 98.70 | 595,281 | +2.45(+2.54%) |
Sep 12, 2018 | 96.16 | 96.50 | 95.38 | 96.25 | 472,995 | +0.18(+0.19%) |
Sep 11, 2018 | 95.92 | 96.61 | 94.68 | 96.07 | 445,937 | -0.25(-0.25%) |
Sep 10, 2018 | 96.35 | 96.93 | 96.06 | 96.32 | 488,453 | +0.45(+0.46%) |
Sep 07, 2018 | 95.21 | 96.02 | 94.97 | 95.87 | 465,607 | +0.23(+0.24%) |
Sep 06, 2018 | 95.70 | 96.72 | 95.19 | 95.65 | 633,360 | -0.14(-0.14%) |
Sep 05, 2018 | 94.81 | 96.13 | 94.59 | 95.78 | 518,456 | +1.18(+1.25%) |
Sep 04, 2018 | 95.13 | 95.32 | 93.62 | 94.60 | 688,658 | -0.62(-0.65%) |
Aug 31, 2018 | 95.22 | 95.22 | 95.22 | 0 | -0.03(-0.03%) | |
Aug 30, 2018 | 96.31 | 96.36 | 94.94 | 95.24 | 475,805 | -1.17(-1.21%) |
Aug 29, 2018 | 95.99 | 96.83 | 95.67 | 96.41 | 322,348 | +0.07(+0.08%) |
Aug 28, 2018 | 96.72 | 97.53 | 96.12 | 96.34 | 319,304 | -0.13(-0.13%) |
Aug 27, 2018 | 95.91 | 97.19 | 95.91 | 96.47 | 535,453 | +0.70(+0.73%) |
Aug 24, 2018 | 95.54 | 96.10 | 94.82 | 95.77 | 425,171 | +0.38(+0.40%) |
Aug 23, 2018 | 96.08 | 96.22 | 94.68 | 95.39 | 723,586 | -0.92(-0.96%) |
Aug 22, 2018 | 97.22 | 97.27 | 96.16 | 96.31 | 498,261 | -0.76(-0.78%) |
Aug 21, 2018 | 97.66 | 97.95 | 96.87 | 97.07 | 463,163 | -0.67(-0.69%) |
Aug 20, 2018 | 96.93 | 97.97 | 96.87 | 97.74 | 385,081 | +0.92(+0.95%) |
Aug 17, 2018 | 96.74 | 97.55 | 96.07 | 96.82 | 642,120 | -0.33(-0.34%) |
Aug 16, 2018 | 97.58 | 98.10 | 96.98 | 97.15 | 354,095 | +0.28(+0.29%) |
Aug 15, 2018 | 97.13 | 97.37 | 95.38 | 96.87 | 687,305 | -0.74(-0.76%) |
Aug 14, 2018 | 98.25 | 98.82 | 97.39 | 97.61 | 562,814 | -0.62(-0.63%) |
Aug 13, 2018 | 100.02 | 100.11 | 98.12 | 98.22 | 652,282 | -1.50(-1.51%) |
Aug 10, 2018 | 100.50 | 100.99 | 99.25 | 99.73 | 595,174 | -1.16(-1.15%) |
Aug 09, 2018 | 101.17 | 101.40 | 100.74 | 100.89 | 389,656 | +0.06(+0.06%) |
Aug 08, 2018 | 101.98 | 101.98 | 100.78 | 100.82 | 526,307 | -0.83(-0.82%) |
Aug 07, 2018 | 102.73 | 103.10 | 101.54 | 101.65 | 521,304 | -1.18(-1.14%) |
Aug 06, 2018 | 102.08 | 103.44 | 101.64 | 102.83 | 486,217 | +0.40(+0.39%) |
Aug 03, 2018 | 102.03 | 102.98 | 101.57 | 102.43 | 436,991 | +0.71(+0.70%) |
Aug 02, 2018 | 101.87 | 102.12 | 100.60 | 101.73 | 603,488 | -0.94(-0.92%) |