Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 110.28 | 111.74 | 109.62 | 110.81 | 32,135 | +1.84(+1.69%) |
Oct 30, 2018 | 108.69 | 109.42 | 107.99 | 108.96 | 24,675 | +1.60(+1.49%) |
Oct 29, 2018 | 107.02 | 108.75 | 106.74 | 107.37 | 24,211 | +0.73(+0.68%) |
Oct 26, 2018 | 106.95 | 107.19 | 105.70 | 106.64 | 27,666 | -2.05(-1.89%) |
Oct 25, 2018 | 107.96 | 108.75 | 107.44 | 108.69 | 14,248 | +1.39(+1.30%) |
Oct 24, 2018 | 108.58 | 108.72 | 107.12 | 107.30 | 30,089 | -2.43(-2.22%) |
Oct 23, 2018 | 107.09 | 109.90 | 106.46 | 109.73 | 36,067 | -1.01(-0.91%) |
Oct 22, 2018 | 109.66 | 110.73 | 109.28 | 110.73 | 21,661 | +0.42(+0.38%) |
Oct 19, 2018 | 109.97 | 111.12 | 109.66 | 110.32 | 18,713 | +0.80(+0.73%) |
Oct 18, 2018 | 110.56 | 110.73 | 108.41 | 109.52 | 32,569 | +0.07(+0.06%) |
Oct 17, 2018 | 107.54 | 109.45 | 107.30 | 109.45 | 19,796 | +1.81(+1.68%) |
Oct 16, 2018 | 108.20 | 108.89 | 107.44 | 107.64 | 14,801 | -0.42(-0.39%) |
Oct 15, 2018 | 107.64 | 108.55 | 107.19 | 108.06 | 29,186 | -0.07(-0.06%) |
Oct 12, 2018 | 108.27 | 108.44 | 106.60 | 108.13 | 41,024 | +1.35(+1.27%) |
Oct 11, 2018 | 109.38 | 110.04 | 106.03 | 106.78 | 95,169 | -4.10(-3.70%) |
Oct 10, 2018 | 111.95 | 112.99 | 110.73 | 110.87 | 72,667 | +0.87(+0.79%) |
Oct 09, 2018 | 112.02 | 112.16 | 109.94 | 110.01 | 24,212 | -3.30(-2.91%) |
Oct 08, 2018 | 112.51 | 113.38 | 111.99 | 113.31 | 31,565 | +1.15(+1.02%) |
Oct 05, 2018 | 111.22 | 113.44 | 110.39 | 112.16 | 68,662 | +2.78(+2.54%) |
Oct 04, 2018 | 109.07 | 110.14 | 108.37 | 109.38 | 69,207 | +2.36(+2.21%) |
Oct 03, 2018 | 103.16 | 108.65 | 103.01 | 107.02 | 71,681 | +5.42(+5.33%) |
Oct 02, 2018 | 102.22 | 102.33 | 101.04 | 101.60 | 22,266 | -1.95(-1.88%) |
Oct 01, 2018 | 102.36 | 103.58 | 101.84 | 103.55 | 16,851 | +2.15(+2.12%) |
Sep 28, 2018 | 99.83 | 101.39 | 99.79 | 101.39 | 16,035 | +0.90(+0.90%) |
Sep 27, 2018 | 101.43 | 101.74 | 100.38 | 100.49 | 27,936 | -0.14(-0.14%) |
Sep 26, 2018 | 102.22 | 102.89 | 100.45 | 100.63 | 33,434 | -2.21(-2.15%) |
Sep 25, 2018 | 103.46 | 103.60 | 102.83 | 102.83 | 13,438 | +0.42(+0.41%) |
Sep 24, 2018 | 102.62 | 102.62 | 101.31 | 102.42 | 25,346 | +0.87(+0.85%) |
Sep 21, 2018 | 102.45 | 102.45 | 101.27 | 101.55 | 7,842 | -0.03(-0.03%) |
Sep 20, 2018 | 103.11 | 103.28 | 101.27 | 101.58 | 38,075 | -1.25(-1.21%) |
Sep 19, 2018 | 101.69 | 104.01 | 101.69 | 102.83 | 27,477 | +1.73(+1.72%) |
Sep 18, 2018 | 99.33 | 101.52 | 99.33 | 101.10 | 20,823 | +3.16(+3.22%) |
Sep 17, 2018 | 98.98 | 99.16 | 97.56 | 97.94 | 24,027 | -0.03(-0.04%) |
Sep 14, 2018 | 98.36 | 98.57 | 97.18 | 97.98 | 21,307 | +1.28(+1.33%) |
Sep 13, 2018 | 96.07 | 96.97 | 95.65 | 96.69 | 24,443 | -0.24(-0.25%) |
Sep 12, 2018 | 96.76 | 97.04 | 96.49 | 96.94 | 21,221 | -0.66(-0.68%) |
Sep 11, 2018 | 96.73 | 97.84 | 96.52 | 97.60 | 11,155 | +1.94(+2.03%) |
Sep 10, 2018 | 96.45 | 96.45 | 95.55 | 95.66 | 6,533 | -0.93(-0.97%) |
Sep 07, 2018 | 96.21 | 96.94 | 96.00 | 96.59 | 21,913 | +2.50(+2.65%) |
Sep 06, 2018 | 95.03 | 95.20 | 93.78 | 94.09 | 33,189 | -1.18(-1.24%) |
Sep 05, 2018 | 95.03 | 95.52 | 94.65 | 95.27 | 32,512 | +0.62(+0.66%) |
Sep 04, 2018 | 94.44 | 95.10 | 94.41 | 94.65 | 22,065 | +1.84(+1.98%) |
Aug 31, 2018 | 92.81 | 92.81 | 92.81 | 0 | +0.87(+0.94%) | |
Aug 30, 2018 | 92.05 | 92.57 | 91.80 | 91.94 | 11,093 | -0.76(-0.82%) |
Aug 29, 2018 | 92.95 | 93.68 | 92.50 | 92.71 | 9,380 | -0.38(-0.41%) |
Aug 28, 2018 | 92.60 | 93.50 | 92.60 | 93.09 | 6,606 | +1.71(+1.87%) |
Aug 27, 2018 | 91.04 | 91.56 | 91.01 | 91.38 | 10,023 | +1.45(+1.61%) |
Aug 24, 2018 | 91.46 | 91.63 | 89.83 | 89.93 | 14,272 | -0.42(-0.46%) |
Aug 23, 2018 | 90.42 | 90.97 | 90.17 | 90.35 | 12,545 | -0.38(-0.42%) |
Aug 22, 2018 | 90.31 | 91.25 | 90.28 | 90.73 | 20,441 | -1.04(-1.13%) |
Aug 21, 2018 | 91.80 | 92.32 | 91.49 | 91.77 | 19,235 | +0.90(+0.99%) |
Aug 20, 2018 | 91.25 | 91.39 | 90.59 | 90.87 | 31,592 | -1.77(-1.91%) |
Aug 17, 2018 | 92.32 | 93.05 | 91.80 | 92.64 | 13,897 | -0.42(-0.45%) |
Aug 16, 2018 | 93.12 | 94.16 | 92.88 | 93.05 | 45,295 | -0.03(-0.04%) |
Aug 15, 2018 | 93.61 | 93.64 | 92.43 | 93.09 | 11,004 | -1.63(-1.72%) |
Aug 14, 2018 | 93.68 | 94.86 | 93.68 | 94.72 | 21,665 | +0.80(+0.85%) |
Aug 13, 2018 | 94.41 | 94.47 | 93.43 | 93.92 | 21,706 | +0.52(+0.56%) |
Aug 10, 2018 | 94.16 | 94.30 | 92.53 | 93.40 | 21,423 | -2.05(-2.14%) |
Aug 09, 2018 | 96.80 | 97.06 | 95.34 | 95.45 | 43,671 | -2.46(-2.52%) |
Aug 08, 2018 | 98.19 | 98.29 | 97.39 | 97.91 | 9,757 | -0.31(-0.32%) |
Aug 07, 2018 | 97.32 | 98.43 | 97.28 | 98.22 | 13,069 | +1.46(+1.51%) |
Aug 06, 2018 | 96.21 | 96.80 | 95.52 | 96.76 | 11,078 | -0.10(-0.11%) |
Aug 03, 2018 | 97.84 | 97.84 | 96.76 | 96.87 | 25,805 | -1.39(-1.41%) |
Aug 02, 2018 | 98.29 | 99.05 | 98.08 | 98.25 | 25,263 | -0.31(-0.32%) |