Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 87.20 | 88.65 | 86.67 | 86.84 | 591,279 | +0.39(+0.45%) |
Oct 30, 2018 | 85.59 | 86.58 | 84.80 | 86.45 | 450,406 | +1.37(+1.61%) |
Oct 29, 2018 | 86.38 | 86.95 | 84.33 | 85.08 | 538,766 | -0.54(-0.64%) |
Oct 26, 2018 | 85.35 | 86.58 | 83.91 | 85.63 | 504,604 | -0.34(-0.39%) |
Oct 25, 2018 | 86.34 | 87.64 | 85.62 | 85.97 | 571,092 | -0.08(-0.09%) |
Oct 24, 2018 | 88.61 | 89.39 | 85.80 | 86.05 | 909,522 | -3.12(-3.50%) |
Oct 23, 2018 | 91.50 | 91.81 | 88.18 | 89.17 | 1,283,673 | -3.95(-4.24%) |
Oct 22, 2018 | 94.80 | 95.03 | 93.09 | 93.12 | 432,255 | -1.73(-1.83%) |
Oct 19, 2018 | 94.65 | 96.41 | 94.65 | 94.85 | 434,645 | -0.26(-0.27%) |
Oct 18, 2018 | 94.49 | 95.60 | 94.31 | 95.11 | 474,658 | +0.51(+0.54%) |
Oct 17, 2018 | 92.85 | 94.78 | 92.67 | 94.60 | 667,119 | +1.52(+1.63%) |
Oct 16, 2018 | 92.02 | 93.12 | 91.26 | 93.08 | 458,038 | +1.69(+1.85%) |
Oct 15, 2018 | 91.83 | 92.34 | 91.18 | 91.39 | 396,342 | -0.06(-0.07%) |
Oct 12, 2018 | 92.88 | 93.14 | 89.70 | 91.45 | 624,599 | -0.70(-0.76%) |
Oct 11, 2018 | 94.08 | 94.37 | 91.93 | 92.15 | 808,534 | -2.10(-2.23%) |
Oct 10, 2018 | 96.55 | 96.55 | 94.17 | 94.25 | 701,166 | -2.59(-2.68%) |
Oct 09, 2018 | 96.78 | 97.03 | 96.20 | 96.84 | 454,699 | -0.04(-0.04%) |
Oct 08, 2018 | 96.56 | 97.24 | 95.71 | 96.88 | 707,084 | +0.28(+0.29%) |
Oct 05, 2018 | 96.20 | 96.76 | 96.14 | 96.60 | 381,364 | +0.38(+0.39%) |
Oct 04, 2018 | 96.10 | 96.91 | 95.83 | 96.23 | 672,810 | +0.08(+0.08%) |
Oct 03, 2018 | 96.56 | 96.83 | 95.75 | 96.14 | 922,941 | +0.24(+0.25%) |
Oct 02, 2018 | 95.42 | 95.97 | 94.40 | 95.90 | 689,737 | +0.37(+0.38%) |
Oct 01, 2018 | 96.56 | 97.29 | 94.74 | 95.54 | 933,858 | -0.90(-0.94%) |
Sep 28, 2018 | 94.31 | 96.51 | 94.11 | 96.44 | 921,116 | +1.48(+1.56%) |
Sep 27, 2018 | 95.72 | 96.88 | 94.71 | 94.96 | 1,004,291 | -0.72(-0.76%) |
Sep 26, 2018 | 93.28 | 96.87 | 93.04 | 95.68 | 1,994,988 | +2.87(+3.09%) |
Sep 25, 2018 | 93.15 | 93.36 | 92.01 | 92.81 | 533,924 | -0.01(-0.01%) |
Sep 24, 2018 | 94.01 | 94.07 | 92.10 | 92.82 | 717,275 | -1.17(-1.25%) |
Sep 21, 2018 | 94.56 | 94.86 | 93.94 | 93.99 | 1,442,959 | -0.36(-0.38%) |
Sep 20, 2018 | 94.24 | 95.02 | 93.83 | 94.35 | 990,216 | +0.46(+0.49%) |
Sep 19, 2018 | 94.08 | 94.58 | 93.70 | 93.88 | 767,544 | -0.04(-0.05%) |
Sep 18, 2018 | 93.01 | 94.05 | 91.70 | 93.93 | 799,246 | +1.06(+1.14%) |
Sep 17, 2018 | 93.02 | 93.80 | 92.33 | 92.87 | 764,638 | +0.09(+0.10%) |
Sep 14, 2018 | 91.54 | 93.00 | 90.31 | 92.78 | 572,549 | +1.15(+1.26%) |
Sep 13, 2018 | 90.28 | 92.17 | 90.28 | 91.62 | 840,563 | +1.74(+1.94%) |
Sep 12, 2018 | 90.45 | 90.55 | 89.47 | 89.88 | 407,139 | -0.71(-0.78%) |
Sep 11, 2018 | 90.14 | 90.97 | 89.64 | 90.59 | 471,974 | -0.24(-0.27%) |
Sep 10, 2018 | 92.90 | 93.21 | 90.59 | 90.83 | 623,163 | -2.05(-2.20%) |
Sep 07, 2018 | 92.59 | 93.29 | 92.09 | 92.88 | 767,877 | +0.55(+0.59%) |
Sep 06, 2018 | 92.09 | 93.15 | 92.01 | 92.33 | 937,349 | +0.58(+0.63%) |
Sep 05, 2018 | 91.12 | 92.46 | 91.09 | 91.75 | 767,251 | +0.48(+0.53%) |
Sep 04, 2018 | 91.67 | 92.07 | 90.13 | 91.27 | 949,393 | -0.59(-0.64%) |
Aug 31, 2018 | 91.86 | 91.86 | 91.86 | 0 | +0.74(+0.81%) | |
Aug 30, 2018 | 92.46 | 92.46 | 90.70 | 91.11 | 748,395 | -1.29(-1.39%) |
Aug 29, 2018 | 93.21 | 93.21 | 92.05 | 92.40 | 662,455 | -0.75(-0.81%) |
Aug 28, 2018 | 94.42 | 94.70 | 92.95 | 93.15 | 742,715 | -0.88(-0.93%) |
Aug 27, 2018 | 93.99 | 94.82 | 93.48 | 94.03 | 802,392 | +0.55(+0.59%) |
Aug 24, 2018 | 93.02 | 93.63 | 92.13 | 93.47 | 610,160 | +0.60(+0.64%) |
Aug 23, 2018 | 93.57 | 94.18 | 92.78 | 92.88 | 511,302 | -0.44(-0.47%) |
Aug 22, 2018 | 93.36 | 93.89 | 92.65 | 93.31 | 661,890 | -0.38(-0.41%) |
Aug 21, 2018 | 93.52 | 94.79 | 93.31 | 93.69 | 760,002 | +0.23(+0.25%) |
Aug 20, 2018 | 93.47 | 93.80 | 93.03 | 93.46 | 813,768 | -0.08(-0.09%) |
Aug 17, 2018 | 94.22 | 95.19 | 93.35 | 93.54 | 581,485 | -0.69(-0.74%) |
Aug 16, 2018 | 95.94 | 96.30 | 94.12 | 94.23 | 1,039,867 | -1.48(-1.54%) |
Aug 15, 2018 | 96.52 | 97.06 | 95.61 | 95.71 | 605,348 | -1.07(-1.10%) |
Aug 14, 2018 | 94.96 | 97.69 | 94.96 | 96.78 | 1,165,799 | +1.86(+1.96%) |
Aug 13, 2018 | 94.34 | 95.64 | 93.62 | 94.92 | 818,308 | +0.48(+0.51%) |
Aug 10, 2018 | 93.23 | 95.24 | 92.55 | 94.44 | 896,480 | +0.29(+0.31%) |
Aug 09, 2018 | 95.62 | 95.68 | 93.49 | 94.15 | 829,448 | -1.60(-1.67%) |
Aug 08, 2018 | 93.86 | 98.22 | 93.86 | 95.75 | 1,673,607 | +1.15(+1.21%) |
Aug 07, 2018 | 94.83 | 95.60 | 93.61 | 94.60 | 864,967 | +0.38(+0.41%) |
Aug 06, 2018 | 95.87 | 95.97 | 93.28 | 94.22 | 1,552,011 | -1.88(-1.95%) |
Aug 03, 2018 | 96.30 | 97.45 | 95.23 | 96.09 | 671,404 | -0.77(-0.80%) |
Aug 02, 2018 | 96.59 | 97.32 | 95.37 | 96.86 | 696,521 | -0.26(-0.27%) |