Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 91.37 | 93.38 | 91.17 | 92.42 | 2,326,116 | +1.96(+2.16%) |
Oct 30, 2018 | 88.49 | 90.70 | 87.26 | 90.46 | 1,401,766 | +1.83(+2.06%) |
Oct 29, 2018 | 89.89 | 91.19 | 87.52 | 88.64 | 1,555,226 | -0.07(-0.08%) |
Oct 26, 2018 | 87.57 | 89.21 | 86.30 | 88.71 | 1,740,502 | -0.16(-0.18%) |
Oct 25, 2018 | 87.90 | 89.02 | 87.26 | 88.87 | 1,219,535 | +1.65(+1.89%) |
Oct 24, 2018 | 89.67 | 89.80 | 87.07 | 87.22 | 1,651,269 | -2.35(-2.62%) |
Oct 23, 2018 | 89.08 | 90.15 | 87.33 | 89.57 | 1,608,223 | -1.02(-1.13%) |
Oct 22, 2018 | 89.67 | 91.30 | 88.84 | 90.59 | 1,414,753 | +1.52(+1.70%) |
Oct 19, 2018 | 89.01 | 89.69 | 88.55 | 89.08 | 944,972 | -0.04(-0.04%) |
Oct 18, 2018 | 89.64 | 90.21 | 88.07 | 89.11 | 1,290,909 | -0.61(-0.67%) |
Oct 17, 2018 | 89.87 | 90.69 | 89.50 | 89.72 | 1,270,118 | -0.76(-0.84%) |
Oct 16, 2018 | 89.86 | 90.74 | 88.86 | 90.48 | 1,066,492 | +1.02(+1.13%) |
Oct 15, 2018 | 88.64 | 90.08 | 88.58 | 89.47 | 815,042 | +0.89(+1.01%) |
Oct 12, 2018 | 89.03 | 89.53 | 87.66 | 88.57 | 1,125,335 | +0.68(+0.77%) |
Oct 11, 2018 | 88.12 | 89.79 | 87.58 | 87.89 | 1,733,006 | -1.22(-1.37%) |
Oct 10, 2018 | 90.57 | 90.68 | 88.94 | 89.11 | 1,968,248 | -1.50(-1.66%) |
Oct 09, 2018 | 94.26 | 94.26 | 90.32 | 90.61 | 2,916,128 | -4.63(-4.86%) |
Oct 08, 2018 | 95.13 | 95.49 | 93.63 | 95.24 | 2,303,742 | -0.75(-0.79%) |
Oct 05, 2018 | 97.02 | 98.04 | 94.98 | 96.00 | 1,632,928 | -1.08(-1.11%) |
Oct 04, 2018 | 96.87 | 97.53 | 95.58 | 97.08 | 1,254,077 | +0.17(+0.17%) |
Oct 03, 2018 | 95.04 | 97.80 | 94.79 | 96.91 | 1,451,884 | +2.04(+2.15%) |
Oct 02, 2018 | 94.21 | 95.02 | 93.68 | 94.87 | 1,111,702 | +0.94(+1.00%) |
Oct 01, 2018 | 93.77 | 94.20 | 93.24 | 93.93 | 815,477 | +0.99(+1.06%) |
Sep 28, 2018 | 93.83 | 94.23 | 92.88 | 92.94 | 1,525,569 | -1.09(-1.16%) |
Sep 27, 2018 | 94.46 | 94.78 | 92.89 | 94.03 | 1,158,494 | -0.34(-0.37%) |
Sep 26, 2018 | 95.08 | 95.55 | 94.20 | 94.38 | 1,601,256 | -1.13(-1.18%) |
Sep 25, 2018 | 98.08 | 98.22 | 95.31 | 95.50 | 1,561,846 | -2.24(-2.30%) |
Sep 24, 2018 | 97.93 | 98.83 | 97.30 | 97.75 | 1,321,186 | -0.45(-0.46%) |
Sep 21, 2018 | 99.64 | 100.06 | 97.37 | 98.19 | 2,218,893 | -1.10(-1.11%) |
Sep 20, 2018 | 98.36 | 99.67 | 98.18 | 99.29 | 1,635,379 | +1.03(+1.05%) |
Sep 19, 2018 | 96.27 | 99.06 | 96.25 | 98.26 | 1,765,870 | +2.26(+2.36%) |
Sep 18, 2018 | 95.43 | 96.10 | 94.29 | 96.00 | 1,397,227 | +0.57(+0.60%) |
Sep 17, 2018 | 93.98 | 96.40 | 93.73 | 95.43 | 1,899,767 | +1.44(+1.54%) |
Sep 14, 2018 | 93.96 | 94.59 | 92.65 | 93.98 | 1,342,307 | +0.27(+0.29%) |
Sep 13, 2018 | 93.02 | 94.30 | 92.77 | 93.71 | 1,517,271 | +1.38(+1.50%) |
Sep 12, 2018 | 91.74 | 92.91 | 91.11 | 92.33 | 1,315,329 | +0.58(+0.63%) |
Sep 11, 2018 | 90.12 | 92.33 | 89.48 | 91.75 | 1,655,023 | +1.35(+1.49%) |
Sep 10, 2018 | 90.44 | 90.90 | 89.89 | 90.41 | 1,321,911 | +0.19(+0.21%) |
Sep 07, 2018 | 89.95 | 90.95 | 88.91 | 90.22 | 1,378,945 | -0.44(-0.48%) |
Sep 06, 2018 | 89.76 | 91.43 | 89.71 | 90.66 | 1,460,392 | +1.12(+1.25%) |
Sep 05, 2018 | 89.65 | 89.92 | 88.25 | 89.54 | 1,436,753 | -0.11(-0.12%) |
Sep 04, 2018 | 90.05 | 90.59 | 88.20 | 89.65 | 1,603,292 | +0.97(+1.10%) |
Aug 31, 2018 | 88.67 | 88.67 | 88.67 | 0 | +0.44(+0.49%) | |
Aug 30, 2018 | 89.29 | 89.55 | 87.78 | 88.24 | 1,061,233 | -1.55(-1.73%) |
Aug 29, 2018 | 89.86 | 90.25 | 88.72 | 89.79 | 812,009 | -0.20(-0.23%) |
Aug 28, 2018 | 89.99 | 91.08 | 89.47 | 89.99 | 1,139,997 | +0.05(+0.05%) |
Aug 27, 2018 | 89.40 | 90.97 | 89.21 | 89.94 | 952,149 | +0.83(+0.93%) |
Aug 24, 2018 | 87.50 | 90.02 | 87.26 | 89.12 | 1,737,120 | +2.07(+2.38%) |
Aug 23, 2018 | 87.73 | 87.82 | 85.79 | 87.05 | 3,595,092 | -0.55(-0.63%) |
Aug 22, 2018 | 88.19 | 88.52 | 87.53 | 87.60 | 1,331,808 | -0.45(-0.51%) |
Aug 21, 2018 | 88.63 | 88.76 | 87.66 | 88.04 | 1,491,172 | -0.65(-0.73%) |
Aug 20, 2018 | 88.75 | 89.42 | 88.49 | 88.69 | 1,216,933 | +0.09(+0.10%) |
Aug 17, 2018 | 89.68 | 89.79 | 87.52 | 88.60 | 1,437,869 | -1.50(-1.67%) |
Aug 16, 2018 | 89.57 | 91.11 | 89.57 | 90.10 | 1,203,139 | +1.41(+1.59%) |
Aug 15, 2018 | 89.28 | 89.77 | 86.83 | 88.69 | 2,079,654 | -1.66(-1.84%) |
Aug 14, 2018 | 88.89 | 90.44 | 88.75 | 90.35 | 1,241,975 | +1.58(+1.78%) |
Aug 13, 2018 | 91.10 | 91.36 | 88.70 | 88.78 | 2,273,936 | -2.66(-2.91%) |
Aug 10, 2018 | 92.88 | 93.57 | 91.17 | 91.44 | 1,443,470 | -2.10(-2.24%) |
Aug 09, 2018 | 92.04 | 95.72 | 91.55 | 93.54 | 3,731,363 | +1.85(+2.01%) |
Aug 08, 2018 | 90.43 | 93.29 | 89.60 | 91.69 | 5,625,796 | +5.53(+6.42%) |
Aug 07, 2018 | 86.33 | 87.01 | 85.96 | 86.16 | 1,723,680 | +0.14(+0.16%) |
Aug 06, 2018 | 85.68 | 86.27 | 85.29 | 86.02 | 1,195,775 | +0.05(+0.05%) |
Aug 03, 2018 | 85.65 | 86.25 | 85.23 | 85.97 | 847,446 | +0.55(+0.64%) |
Aug 02, 2018 | 84.15 | 85.74 | 83.62 | 85.42 | 1,610,306 | +0.94(+1.11%) |