Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 88.78 | 89.06 | 87.37 | 88.02 | 3,913,898 | -0.63(-0.71%) |
Oct 30, 2018 | 86.43 | 89.14 | 85.79 | 88.65 | 3,850,852 | +2.81(+3.27%) |
Oct 29, 2018 | 84.35 | 86.42 | 84.30 | 85.84 | 5,883,825 | +2.03(+2.42%) |
Oct 26, 2018 | 86.30 | 86.52 | 83.61 | 83.81 | 3,889,868 | -3.08(-3.55%) |
Oct 25, 2018 | 86.69 | 87.66 | 85.83 | 86.90 | 4,042,250 | +0.46(+0.53%) |
Oct 24, 2018 | 86.14 | 87.78 | 85.97 | 86.43 | 6,058,843 | +0.50(+0.58%) |
Oct 23, 2018 | 85.43 | 86.08 | 84.61 | 85.93 | 3,890,807 | +0.31(+0.36%) |
Oct 22, 2018 | 86.82 | 87.28 | 85.62 | 85.62 | 3,042,124 | -0.93(-1.08%) |
Oct 19, 2018 | 86.35 | 87.33 | 85.85 | 86.56 | 3,172,231 | +0.25(+0.29%) |
Oct 18, 2018 | 85.80 | 87.94 | 85.01 | 86.30 | 4,858,893 | -0.14(-0.16%) |
Oct 17, 2018 | 86.72 | 87.02 | 85.52 | 86.44 | 3,045,321 | -0.09(-0.10%) |
Oct 16, 2018 | 85.45 | 86.72 | 85.07 | 86.53 | 2,730,838 | +1.13(+1.32%) |
Oct 15, 2018 | 84.84 | 86.31 | 84.78 | 85.41 | 2,311,587 | +0.45(+0.53%) |
Oct 12, 2018 | 86.02 | 86.54 | 84.23 | 84.95 | 3,747,428 | -0.27(-0.31%) |
Oct 11, 2018 | 88.22 | 88.22 | 84.67 | 85.22 | 2,872,077 | -2.78(-3.16%) |
Oct 10, 2018 | 89.91 | 90.25 | 87.99 | 88.00 | 3,936,809 | -1.91(-2.12%) |
Oct 09, 2018 | 89.29 | 90.72 | 89.19 | 89.91 | 2,878,851 | +0.65(+0.73%) |
Oct 08, 2018 | 88.22 | 89.91 | 88.19 | 89.26 | 2,655,220 | +1.24(+1.41%) |
Oct 05, 2018 | 87.75 | 88.57 | 87.53 | 88.02 | 1,522,122 | +0.34(+0.39%) |
Oct 04, 2018 | 87.78 | 88.13 | 86.77 | 87.68 | 1,581,012 | -0.42(-0.48%) |
Oct 03, 2018 | 88.46 | 89.16 | 87.25 | 88.10 | 2,171,215 | -0.19(-0.22%) |
Oct 02, 2018 | 89.41 | 89.63 | 88.25 | 88.30 | 2,261,767 | -1.08(-1.20%) |
Oct 01, 2018 | 90.12 | 90.63 | 89.34 | 89.37 | 2,620,760 | -0.74(-0.83%) |
Sep 28, 2018 | 88.42 | 90.17 | 88.42 | 90.12 | 2,934,172 | +1.95(+2.21%) |
Sep 27, 2018 | 88.12 | 88.74 | 87.94 | 88.17 | 2,496,587 | +0.32(+0.36%) |
Sep 26, 2018 | 88.79 | 89.32 | 87.67 | 87.85 | 2,646,126 | -0.94(-1.06%) |
Sep 25, 2018 | 89.25 | 89.87 | 88.69 | 88.79 | 1,870,125 | -0.44(-0.49%) |
Sep 24, 2018 | 90.24 | 90.54 | 89.07 | 89.23 | 2,369,813 | -1.20(-1.32%) |
Sep 21, 2018 | 90.67 | 91.36 | 90.39 | 90.42 | 3,590,163 | -0.56(-0.61%) |
Sep 20, 2018 | 90.43 | 91.27 | 90.08 | 90.98 | 2,809,945 | +0.47(+0.52%) |
Sep 19, 2018 | 90.97 | 91.10 | 90.25 | 90.51 | 2,619,281 | -0.28(-0.31%) |
Sep 18, 2018 | 91.07 | 91.54 | 90.73 | 90.80 | 1,584,228 | -0.43(-0.47%) |
Sep 17, 2018 | 90.34 | 91.51 | 90.14 | 91.23 | 2,147,480 | +0.93(+1.03%) |
Sep 14, 2018 | 90.93 | 91.02 | 89.97 | 90.30 | 1,904,475 | -0.77(-0.84%) |
Sep 13, 2018 | 90.22 | 91.48 | 89.90 | 91.06 | 2,190,054 | +1.08(+1.20%) |
Sep 12, 2018 | 90.02 | 90.25 | 89.41 | 89.99 | 1,890,327 | +0.09(+0.10%) |
Sep 11, 2018 | 90.21 | 90.32 | 89.76 | 89.90 | 2,489,619 | -0.42(-0.46%) |
Sep 10, 2018 | 90.92 | 91.23 | 90.27 | 90.32 | 2,385,744 | -0.31(-0.35%) |
Sep 07, 2018 | 91.33 | 91.42 | 90.59 | 90.63 | 1,541,986 | -1.05(-1.15%) |
Sep 06, 2018 | 91.46 | 91.78 | 90.89 | 91.68 | 1,411,649 | +0.34(+0.38%) |
Sep 05, 2018 | 90.89 | 91.35 | 90.32 | 91.33 | 1,556,039 | +0.21(+0.23%) |
Sep 04, 2018 | 91.17 | 91.64 | 90.82 | 91.13 | 1,493,471 | -0.31(-0.34%) |
Aug 31, 2018 | 91.44 | 91.44 | 91.44 | 0 | +0.22(+0.24%) | |
Aug 30, 2018 | 91.60 | 91.77 | 90.93 | 91.22 | 1,727,448 | -0.17(-0.18%) |
Aug 29, 2018 | 91.07 | 91.82 | 90.91 | 91.39 | 3,109,354 | +0.32(+0.35%) |
Aug 28, 2018 | 89.47 | 91.10 | 89.41 | 91.07 | 1,782,269 | +1.56(+1.74%) |
Aug 27, 2018 | 90.47 | 90.47 | 89.34 | 89.51 | 1,909,527 | -0.64(-0.71%) |
Aug 24, 2018 | 89.57 | 90.50 | 89.40 | 90.16 | 1,844,771 | +0.68(+0.76%) |
Aug 23, 2018 | 89.58 | 89.92 | 89.27 | 89.47 | 1,392,437 | -0.06(-0.07%) |
Aug 22, 2018 | 90.42 | 90.54 | 89.08 | 89.54 | 3,229,795 | -0.95(-1.05%) |
Aug 21, 2018 | 91.65 | 91.65 | 90.27 | 90.49 | 4,313,090 | -1.13(-1.23%) |
Aug 20, 2018 | 91.38 | 91.83 | 90.61 | 91.62 | 2,268,040 | +0.32(+0.35%) |
Aug 17, 2018 | 90.50 | 91.33 | 90.16 | 91.30 | 2,308,053 | +0.94(+1.04%) |
Aug 16, 2018 | 89.87 | 90.62 | 89.84 | 90.36 | 2,113,427 | +0.35(+0.39%) |
Aug 15, 2018 | 89.25 | 90.09 | 88.89 | 90.01 | 2,312,056 | +0.80(+0.90%) |
Aug 14, 2018 | 88.85 | 89.30 | 88.53 | 89.21 | 1,677,687 | +0.51(+0.57%) |
Aug 13, 2018 | 88.28 | 88.96 | 88.00 | 88.70 | 1,754,262 | +0.22(+0.25%) |
Aug 10, 2018 | 89.24 | 90.08 | 88.44 | 88.48 | 1,182,334 | -0.87(-0.97%) |
Aug 09, 2018 | 88.17 | 89.41 | 88.14 | 89.35 | 2,174,408 | +1.17(+1.33%) |
Aug 08, 2018 | 89.34 | 89.54 | 88.06 | 88.18 | 2,854,840 | -1.03(-1.16%) |
Aug 07, 2018 | 89.03 | 89.32 | 87.74 | 89.21 | 4,436,286 | +0.20(+0.23%) |
Aug 06, 2018 | 90.34 | 90.84 | 88.89 | 89.01 | 4,157,859 | -1.19(-1.32%) |
Aug 03, 2018 | 89.33 | 90.28 | 88.97 | 90.20 | 1,628,282 | +0.99(+1.11%) |
Aug 02, 2018 | 89.55 | 89.80 | 88.92 | 89.21 | 1,566,568 | -0.23(-0.26%) |