Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 91.37 | 92.36 | 89.62 | 89.71 | 135,655 | -0.33(-0.36%) |
Oct 30, 2018 | 87.26 | 90.18 | 87.26 | 90.04 | 114,400 | +2.71(+3.10%) |
Oct 29, 2018 | 87.84 | 89.88 | 86.27 | 87.33 | 134,332 | +0.93(+1.08%) |
Oct 26, 2018 | 82.88 | 87.29 | 82.88 | 86.40 | 132,490 | +2.49(+2.96%) |
Oct 25, 2018 | 83.97 | 85.73 | 83.81 | 83.91 | 114,814 | +0.78(+0.94%) |
Oct 24, 2018 | 85.44 | 85.74 | 83.13 | 83.13 | 203,967 | -2.67(-3.12%) |
Oct 23, 2018 | 83.98 | 86.29 | 83.05 | 85.81 | 130,951 | -0.34(-0.39%) |
Oct 22, 2018 | 87.57 | 87.81 | 84.30 | 86.14 | 131,709 | -1.66(-1.89%) |
Oct 19, 2018 | 84.40 | 88.90 | 83.97 | 87.80 | 197,829 | +3.70(+4.39%) |
Oct 18, 2018 | 83.73 | 87.06 | 81.50 | 84.11 | 324,425 | -5.73(-6.38%) |
Oct 17, 2018 | 92.56 | 92.61 | 89.09 | 89.84 | 123,234 | -2.64(-2.85%) |
Oct 16, 2018 | 89.55 | 92.85 | 88.78 | 92.48 | 63,975 | +3.46(+3.89%) |
Oct 15, 2018 | 86.94 | 89.53 | 86.51 | 89.01 | 97,538 | +2.13(+2.45%) |
Oct 12, 2018 | 86.54 | 87.21 | 84.16 | 86.89 | 76,104 | +1.96(+2.31%) |
Oct 11, 2018 | 88.64 | 88.65 | 84.88 | 84.92 | 92,819 | -4.20(-4.72%) |
Oct 10, 2018 | 92.67 | 92.73 | 88.92 | 89.13 | 103,181 | -3.74(-4.03%) |
Oct 09, 2018 | 94.33 | 94.33 | 91.59 | 92.87 | 98,409 | -1.54(-1.63%) |
Oct 08, 2018 | 95.53 | 95.53 | 93.42 | 94.41 | 77,598 | -0.90(-0.94%) |
Oct 05, 2018 | 97.24 | 98.35 | 94.42 | 95.31 | 45,726 | -1.63(-1.68%) |
Oct 04, 2018 | 96.50 | 98.51 | 96.22 | 96.94 | 135,502 | +0.43(+0.45%) |
Oct 03, 2018 | 94.70 | 97.45 | 94.70 | 96.51 | 113,437 | +2.13(+2.26%) |
Oct 02, 2018 | 93.81 | 94.96 | 93.49 | 94.38 | 58,314 | +0.68(+0.72%) |
Oct 01, 2018 | 94.69 | 95.33 | 93.11 | 93.71 | 71,142 | -0.34(-0.36%) |
Sep 28, 2018 | 92.43 | 94.21 | 92.35 | 94.04 | 60,222 | +1.46(+1.58%) |
Sep 27, 2018 | 92.69 | 93.72 | 91.75 | 92.58 | 29,238 | +0.16(+0.17%) |
Sep 26, 2018 | 92.31 | 93.66 | 91.71 | 92.42 | 33,217 | +0.06(+0.06%) |
Sep 25, 2018 | 92.51 | 92.65 | 91.79 | 92.36 | 23,671 | +0.13(+0.14%) |
Sep 24, 2018 | 92.85 | 92.93 | 91.48 | 92.23 | 48,347 | -0.76(-0.82%) |
Sep 21, 2018 | 93.15 | 93.92 | 92.35 | 92.99 | 160,096 | +0.06(+0.06%) |
Sep 20, 2018 | 91.76 | 93.26 | 91.55 | 92.94 | 56,989 | +1.98(+2.18%) |
Sep 19, 2018 | 91.00 | 91.85 | 89.60 | 90.96 | 66,899 | -0.24(-0.27%) |
Sep 18, 2018 | 90.09 | 91.28 | 89.63 | 91.20 | 53,631 | +1.45(+1.62%) |
Sep 17, 2018 | 89.80 | 90.53 | 88.31 | 89.75 | 60,070 | -0.24(-0.27%) |
Sep 14, 2018 | 88.37 | 90.12 | 87.60 | 89.99 | 87,616 | +2.04(+2.31%) |
Sep 13, 2018 | 86.45 | 88.29 | 86.14 | 87.95 | 41,934 | +1.54(+1.78%) |
Sep 12, 2018 | 86.43 | 86.93 | 85.72 | 86.42 | 61,960 | -0.09(-0.11%) |
Sep 11, 2018 | 85.40 | 86.55 | 85.23 | 86.51 | 33,526 | +0.60(+0.70%) |
Sep 10, 2018 | 86.21 | 86.73 | 85.38 | 85.91 | 29,569 | +0.08(+0.10%) |
Sep 07, 2018 | 83.96 | 85.89 | 83.67 | 85.83 | 40,290 | +1.75(+2.09%) |
Sep 06, 2018 | 83.97 | 84.53 | 83.70 | 84.07 | 52,463 | +0.01(+0.01%) |
Sep 05, 2018 | 84.00 | 84.59 | 83.60 | 84.06 | 73,327 | -0.29(-0.34%) |
Sep 04, 2018 | 89.11 | 89.13 | 83.29 | 84.35 | 254,196 | -5.50(-6.12%) |
Aug 31, 2018 | 89.85 | 89.85 | 89.85 | 0 | +1.28(+1.44%) | |
Aug 30, 2018 | 87.45 | 88.88 | 87.19 | 88.57 | 57,551 | +1.11(+1.27%) |
Aug 29, 2018 | 87.43 | 88.56 | 86.84 | 87.47 | 62,576 | -0.08(-0.10%) |
Aug 28, 2018 | 87.34 | 88.79 | 87.02 | 87.55 | 46,191 | +0.52(+0.59%) |
Aug 27, 2018 | 87.08 | 88.34 | 86.77 | 87.04 | 22,613 | +0.35(+0.40%) |
Aug 24, 2018 | 85.63 | 86.86 | 85.43 | 86.69 | 25,154 | +1.18(+1.38%) |
Aug 23, 2018 | 86.03 | 86.33 | 84.99 | 85.51 | 29,972 | -1.03(-1.19%) |
Aug 22, 2018 | 87.04 | 87.22 | 85.86 | 86.54 | 64,935 | -0.78(-0.89%) |
Aug 21, 2018 | 86.68 | 88.83 | 86.68 | 87.32 | 83,122 | +0.88(+1.02%) |
Aug 20, 2018 | 85.95 | 86.77 | 85.70 | 86.43 | 39,923 | +0.76(+0.89%) |
Aug 17, 2018 | 84.61 | 86.04 | 84.61 | 85.67 | 45,513 | +0.69(+0.82%) |
Aug 16, 2018 | 84.73 | 86.00 | 84.34 | 84.98 | 32,227 | +0.92(+1.09%) |
Aug 15, 2018 | 83.63 | 84.30 | 83.09 | 84.06 | 50,705 | +0.08(+0.10%) |
Aug 14, 2018 | 82.83 | 84.63 | 82.83 | 83.98 | 62,149 | +1.29(+1.56%) |
Aug 13, 2018 | 82.67 | 83.61 | 82.48 | 82.69 | 29,844 | -0.19(-0.23%) |
Aug 10, 2018 | 84.10 | 84.94 | 82.57 | 82.87 | 67,918 | -1.85(-2.18%) |
Aug 09, 2018 | 86.20 | 86.20 | 84.67 | 84.73 | 22,344 | -1.32(-1.53%) |
Aug 08, 2018 | 85.68 | 86.18 | 84.57 | 86.04 | 29,981 | +0.55(+0.65%) |
Aug 07, 2018 | 85.80 | 86.23 | 85.29 | 85.49 | 44,371 | +0.20(+0.23%) |
Aug 06, 2018 | 84.46 | 85.39 | 84.34 | 85.30 | 38,169 | +0.72(+0.85%) |
Aug 03, 2018 | 86.01 | 86.19 | 84.46 | 84.58 | 77,009 | -1.37(-1.60%) |
Aug 02, 2018 | 85.54 | 86.97 | 85.54 | 85.95 | 37,613 | -0.13(-0.15%) |