Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 87.23 | 88.67 | 86.70 | 86.87 | 591,115 | +0.39(+0.45%) |
Oct 30, 2018 | 85.61 | 86.60 | 84.82 | 86.48 | 450,281 | +1.37(+1.61%) |
Oct 29, 2018 | 86.40 | 86.98 | 84.35 | 85.11 | 538,616 | -0.55(-0.64%) |
Oct 26, 2018 | 85.38 | 86.60 | 83.93 | 85.65 | 504,464 | -0.34(-0.39%) |
Oct 25, 2018 | 86.37 | 87.66 | 85.64 | 85.99 | 570,933 | -0.08(-0.09%) |
Oct 24, 2018 | 88.64 | 89.42 | 85.82 | 86.07 | 909,269 | -3.12(-3.50%) |
Oct 23, 2018 | 91.52 | 91.84 | 88.21 | 89.19 | 1,283,316 | -3.95(-4.24%) |
Oct 22, 2018 | 94.82 | 95.05 | 93.12 | 93.14 | 432,135 | -1.73(-1.83%) |
Oct 19, 2018 | 94.68 | 96.44 | 94.68 | 94.88 | 434,524 | -0.26(-0.27%) |
Oct 18, 2018 | 94.52 | 95.63 | 94.34 | 95.13 | 474,527 | +0.51(+0.54%) |
Oct 17, 2018 | 92.87 | 94.80 | 92.70 | 94.63 | 666,934 | +1.52(+1.63%) |
Oct 16, 2018 | 92.04 | 93.14 | 91.28 | 93.11 | 457,911 | +1.69(+1.85%) |
Oct 15, 2018 | 91.86 | 92.36 | 91.20 | 91.42 | 396,232 | -0.06(-0.07%) |
Oct 12, 2018 | 92.90 | 93.17 | 89.73 | 91.48 | 624,426 | -0.70(-0.76%) |
Oct 11, 2018 | 94.11 | 94.39 | 91.95 | 92.18 | 808,309 | -2.10(-2.23%) |
Oct 10, 2018 | 96.57 | 96.57 | 94.20 | 94.28 | 700,972 | -2.59(-2.68%) |
Oct 09, 2018 | 96.81 | 97.06 | 96.22 | 96.87 | 454,573 | -0.04(-0.04%) |
Oct 08, 2018 | 96.59 | 97.27 | 95.73 | 96.90 | 706,888 | +0.28(+0.29%) |
Oct 05, 2018 | 96.22 | 96.79 | 96.17 | 96.63 | 381,258 | +0.38(+0.39%) |
Oct 04, 2018 | 96.13 | 96.94 | 95.86 | 96.25 | 672,623 | +0.08(+0.08%) |
Oct 03, 2018 | 96.58 | 96.86 | 95.78 | 96.17 | 922,684 | +0.24(+0.25%) |
Oct 02, 2018 | 95.45 | 95.99 | 94.43 | 95.93 | 689,545 | +0.37(+0.38%) |
Oct 01, 2018 | 96.59 | 97.32 | 94.77 | 95.56 | 933,598 | -0.90(-0.94%) |
Sep 28, 2018 | 94.34 | 96.54 | 94.13 | 96.47 | 920,860 | +1.48(+1.56%) |
Sep 27, 2018 | 95.74 | 96.90 | 94.73 | 94.98 | 1,004,012 | -0.72(-0.76%) |
Sep 26, 2018 | 93.30 | 96.90 | 93.07 | 95.71 | 1,994,434 | +2.87(+3.09%) |
Sep 25, 2018 | 93.18 | 93.38 | 92.03 | 92.84 | 533,775 | -0.01(-0.01%) |
Sep 24, 2018 | 94.04 | 94.10 | 92.12 | 92.85 | 717,076 | -1.17(-1.25%) |
Sep 21, 2018 | 94.59 | 94.89 | 93.96 | 94.02 | 1,442,558 | -0.36(-0.38%) |
Sep 20, 2018 | 94.27 | 95.05 | 93.86 | 94.38 | 989,941 | +0.46(+0.49%) |
Sep 19, 2018 | 94.11 | 94.61 | 93.72 | 93.91 | 767,331 | -0.04(-0.05%) |
Sep 18, 2018 | 93.03 | 94.07 | 91.72 | 93.96 | 799,025 | +1.06(+1.14%) |
Sep 17, 2018 | 93.04 | 93.83 | 92.36 | 92.89 | 764,426 | +0.09(+0.10%) |
Sep 14, 2018 | 91.57 | 93.03 | 90.34 | 92.80 | 572,390 | +1.15(+1.26%) |
Sep 13, 2018 | 90.30 | 92.19 | 90.30 | 91.65 | 840,330 | +1.74(+1.94%) |
Sep 12, 2018 | 90.48 | 90.58 | 89.50 | 89.91 | 407,026 | -0.71(-0.78%) |
Sep 11, 2018 | 90.17 | 91.00 | 89.67 | 90.61 | 471,843 | -0.24(-0.27%) |
Sep 10, 2018 | 92.93 | 93.24 | 90.61 | 90.85 | 622,990 | -2.05(-2.20%) |
Sep 07, 2018 | 92.61 | 93.31 | 92.11 | 92.90 | 767,663 | +0.55(+0.59%) |
Sep 06, 2018 | 92.11 | 93.18 | 92.03 | 92.36 | 937,089 | +0.58(+0.63%) |
Sep 05, 2018 | 91.15 | 92.49 | 91.11 | 91.77 | 767,038 | +0.48(+0.53%) |
Sep 04, 2018 | 91.69 | 92.10 | 90.16 | 91.29 | 949,130 | -0.59(-0.64%) |
Aug 31, 2018 | 91.88 | 91.88 | 91.88 | 0 | +0.74(+0.81%) | |
Aug 30, 2018 | 92.49 | 92.49 | 90.73 | 91.14 | 748,187 | -1.29(-1.39%) |
Aug 29, 2018 | 93.23 | 93.23 | 92.08 | 92.43 | 662,271 | -0.75(-0.81%) |
Aug 28, 2018 | 94.45 | 94.72 | 92.97 | 93.18 | 742,508 | -0.88(-0.93%) |
Aug 27, 2018 | 94.02 | 94.85 | 93.51 | 94.05 | 802,169 | +0.55(+0.59%) |
Aug 24, 2018 | 93.04 | 93.65 | 92.16 | 93.50 | 609,990 | +0.60(+0.64%) |
Aug 23, 2018 | 93.59 | 94.21 | 92.80 | 92.90 | 511,160 | -0.44(-0.47%) |
Aug 22, 2018 | 93.39 | 93.91 | 92.68 | 93.34 | 661,706 | -0.38(-0.41%) |
Aug 21, 2018 | 93.55 | 94.81 | 93.34 | 93.72 | 759,791 | +0.23(+0.25%) |
Aug 20, 2018 | 93.50 | 93.83 | 93.06 | 93.49 | 813,542 | -0.08(-0.09%) |
Aug 17, 2018 | 94.24 | 95.21 | 93.38 | 93.57 | 581,324 | -0.69(-0.74%) |
Aug 16, 2018 | 95.97 | 96.32 | 94.15 | 94.26 | 1,039,578 | -1.48(-1.54%) |
Aug 15, 2018 | 96.55 | 97.09 | 95.64 | 95.74 | 605,180 | -1.07(-1.10%) |
Aug 14, 2018 | 94.99 | 97.72 | 94.99 | 96.80 | 1,165,476 | +1.86(+1.96%) |
Aug 13, 2018 | 94.37 | 95.67 | 93.65 | 94.95 | 818,081 | +0.48(+0.51%) |
Aug 10, 2018 | 93.26 | 95.27 | 92.57 | 94.47 | 896,231 | +0.29(+0.31%) |
Aug 09, 2018 | 95.65 | 95.71 | 93.51 | 94.17 | 829,218 | -1.60(-1.67%) |
Aug 08, 2018 | 93.89 | 98.25 | 93.89 | 95.77 | 1,673,143 | +1.15(+1.21%) |
Aug 07, 2018 | 94.86 | 95.63 | 93.64 | 94.63 | 864,727 | +0.38(+0.41%) |
Aug 06, 2018 | 95.90 | 95.99 | 93.31 | 94.24 | 1,551,580 | -1.88(-1.95%) |
Aug 03, 2018 | 96.32 | 97.48 | 95.26 | 96.12 | 671,217 | -0.77(-0.80%) |
Aug 02, 2018 | 96.62 | 97.34 | 95.40 | 96.89 | 696,328 | -0.26(-0.27%) |