Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 81.33 | 82.50 | 80.77 | 81.09 | 3,408,557 | +0.60(+0.74%) |
Oct 30, 2018 | 78.38 | 80.64 | 78.37 | 80.49 | 3,238,913 | +2.79(+3.59%) |
Oct 29, 2018 | 79.03 | 80.47 | 76.73 | 77.70 | 3,489,414 | -0.73(-0.94%) |
Oct 26, 2018 | 80.01 | 81.86 | 75.16 | 78.43 | 6,679,209 | +0.76(+0.97%) |
Oct 25, 2018 | 76.31 | 78.60 | 76.15 | 77.68 | 4,904,780 | +2.52(+3.35%) |
Oct 24, 2018 | 78.86 | 78.86 | 74.96 | 75.16 | 4,238,204 | -3.55(-4.51%) |
Oct 23, 2018 | 79.73 | 79.96 | 77.23 | 78.71 | 4,174,348 | -2.64(-3.25%) |
Oct 22, 2018 | 81.44 | 81.86 | 79.73 | 81.35 | 6,247,351 | +0.30(+0.37%) |
Oct 19, 2018 | 83.30 | 84.28 | 80.51 | 81.05 | 5,088,939 | -5.01(-5.82%) |
Oct 18, 2018 | 85.18 | 86.82 | 84.95 | 86.06 | 2,334,378 | +0.27(+0.31%) |
Oct 17, 2018 | 86.71 | 87.27 | 85.51 | 85.79 | 2,808,106 | -0.85(-0.98%) |
Oct 16, 2018 | 85.33 | 86.70 | 85.14 | 86.64 | 3,352,409 | +2.09(+2.47%) |
Oct 15, 2018 | 86.32 | 86.37 | 84.55 | 84.55 | 3,386,176 | -1.77(-2.06%) |
Oct 12, 2018 | 87.44 | 87.80 | 85.09 | 86.33 | 3,902,894 | +0.00(+0.00%) |
Oct 11, 2018 | 88.73 | 88.80 | 86.09 | 86.33 | 4,520,564 | -2.83(-3.18%) |
Oct 10, 2018 | 92.87 | 93.14 | 89.07 | 89.16 | 3,266,890 | -3.65(-3.93%) |
Oct 09, 2018 | 93.13 | 93.96 | 92.36 | 92.81 | 2,870,205 | -0.36(-0.39%) |
Oct 08, 2018 | 92.98 | 93.43 | 92.33 | 93.17 | 2,924,245 | -0.18(-0.19%) |
Oct 05, 2018 | 93.05 | 93.68 | 92.38 | 93.36 | 3,261,435 | +0.53(+0.57%) |
Oct 04, 2018 | 93.34 | 93.74 | 92.05 | 92.83 | 3,266,762 | -0.61(-0.65%) |
Oct 03, 2018 | 90.78 | 93.52 | 90.37 | 93.43 | 4,196,966 | +2.98(+3.30%) |
Oct 02, 2018 | 90.41 | 90.93 | 88.91 | 90.45 | 3,657,644 | +0.17(+0.18%) |
Oct 01, 2018 | 89.32 | 90.64 | 89.32 | 90.29 | 2,563,307 | +1.39(+1.56%) |
Sep 28, 2018 | 88.33 | 89.61 | 88.00 | 88.90 | 3,220,607 | -0.13(-0.14%) |
Sep 27, 2018 | 90.11 | 90.58 | 88.99 | 89.03 | 2,453,994 | -0.80(-0.89%) |
Sep 26, 2018 | 90.63 | 90.73 | 89.25 | 89.82 | 3,414,381 | -0.78(-0.86%) |
Sep 25, 2018 | 89.90 | 91.41 | 89.76 | 90.60 | 3,575,395 | +1.12(+1.25%) |
Sep 24, 2018 | 88.49 | 89.82 | 88.09 | 89.48 | 3,496,354 | +1.42(+1.61%) |
Sep 21, 2018 | 86.67 | 88.29 | 86.53 | 88.06 | 7,561,072 | +1.05(+1.21%) |
Sep 20, 2018 | 86.64 | 87.42 | 85.85 | 87.01 | 4,026,690 | +0.77(+0.89%) |
Sep 19, 2018 | 89.21 | 89.21 | 86.13 | 86.25 | 3,721,244 | -3.11(-3.48%) |
Sep 18, 2018 | 89.44 | 89.96 | 89.14 | 89.36 | 3,196,489 | +0.39(+0.43%) |
Sep 17, 2018 | 89.63 | 89.92 | 88.91 | 88.97 | 3,516,515 | -0.62(-0.70%) |
Sep 14, 2018 | 89.10 | 89.99 | 89.09 | 89.59 | 3,517,562 | +0.46(+0.51%) |
Sep 13, 2018 | 88.68 | 89.43 | 87.96 | 89.14 | 4,261,957 | +0.68(+0.77%) |
Sep 12, 2018 | 89.33 | 90.26 | 88.06 | 88.46 | 4,771,088 | -0.31(-0.35%) |
Sep 11, 2018 | 88.43 | 89.28 | 88.00 | 88.76 | 4,783,320 | -1.10(-1.23%) |
Sep 10, 2018 | 90.42 | 90.70 | 89.82 | 89.87 | 3,225,587 | -0.28(-0.31%) |
Sep 07, 2018 | 91.60 | 91.65 | 89.45 | 90.15 | 3,844,821 | -1.89(-2.06%) |
Sep 06, 2018 | 92.69 | 93.77 | 91.94 | 92.04 | 2,464,297 | -1.02(-1.09%) |
Sep 05, 2018 | 93.58 | 93.58 | 92.28 | 93.06 | 2,947,675 | -0.77(-0.82%) |
Sep 04, 2018 | 93.54 | 94.83 | 93.28 | 93.82 | 3,141,230 | +0.35(+0.38%) |
Aug 31, 2018 | 93.47 | 93.47 | 93.47 | 0 | -0.82(-0.87%) | |
Aug 30, 2018 | 95.23 | 95.34 | 93.49 | 94.29 | 2,342,450 | -0.70(-0.74%) |
Aug 29, 2018 | 94.68 | 95.44 | 94.04 | 94.99 | 2,481,027 | +0.54(+0.58%) |
Aug 28, 2018 | 94.84 | 95.86 | 94.35 | 94.44 | 2,836,758 | -0.22(-0.23%) |
Aug 27, 2018 | 94.44 | 94.93 | 94.18 | 94.66 | 2,952,775 | +0.62(+0.65%) |
Aug 24, 2018 | 93.54 | 94.65 | 93.34 | 94.05 | 3,752,134 | +0.69(+0.74%) |
Aug 23, 2018 | 92.22 | 93.39 | 91.71 | 93.36 | 2,615,555 | +1.06(+1.15%) |
Aug 22, 2018 | 92.30 | 93.04 | 92.00 | 92.29 | 4,932,036 | +0.40(+0.44%) |
Aug 21, 2018 | 91.94 | 92.91 | 91.31 | 91.89 | 3,144,173 | +0.34(+0.37%) |
Aug 20, 2018 | 90.45 | 92.13 | 90.22 | 91.55 | 3,121,182 | +1.14(+1.26%) |
Aug 17, 2018 | 90.33 | 90.63 | 89.75 | 90.41 | 2,265,049 | +0.39(+0.44%) |
Aug 16, 2018 | 90.67 | 90.84 | 89.94 | 90.02 | 3,508,359 | -0.34(-0.38%) |
Aug 15, 2018 | 94.06 | 94.06 | 90.28 | 90.37 | 5,088,636 | -4.35(-4.60%) |
Aug 14, 2018 | 95.50 | 95.55 | 94.09 | 94.72 | 3,451,386 | -0.49(-0.52%) |
Aug 13, 2018 | 96.22 | 96.69 | 95.16 | 95.21 | 2,539,694 | -0.80(-0.83%) |
Aug 10, 2018 | 95.34 | 96.14 | 95.32 | 96.01 | 2,358,767 | +0.32(+0.34%) |
Aug 09, 2018 | 96.40 | 96.71 | 95.47 | 95.69 | 2,422,829 | -0.63(-0.65%) |
Aug 08, 2018 | 95.90 | 96.40 | 95.48 | 96.32 | 1,802,306 | +0.20(+0.21%) |
Aug 07, 2018 | 96.33 | 97.09 | 95.86 | 96.11 | 2,627,777 | +0.14(+0.15%) |
Aug 06, 2018 | 95.33 | 96.36 | 94.79 | 95.97 | 1,969,697 | +0.69(+0.72%) |
Aug 03, 2018 | 95.54 | 95.88 | 94.31 | 95.28 | 2,160,224 | -0.31(-0.32%) |
Aug 02, 2018 | 95.61 | 96.09 | 94.61 | 95.59 | 3,354,169 | -0.75(-0.78%) |