Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 94.68 | 96.22 | 93.32 | 94.85 | 1,787,912 | -0.79(-0.82%) |
Oct 30, 2018 | 93.83 | 95.68 | 93.63 | 95.64 | 2,005,861 | +1.81(+1.92%) |
Oct 29, 2018 | 91.54 | 95.09 | 91.54 | 93.83 | 2,337,415 | +3.08(+3.39%) |
Oct 26, 2018 | 90.54 | 91.81 | 89.78 | 90.75 | 1,952,313 | -0.28(-0.31%) |
Oct 25, 2018 | 89.93 | 92.00 | 87.77 | 91.03 | 2,740,857 | -4.72(-4.93%) |
Oct 24, 2018 | 95.51 | 96.95 | 95.22 | 95.75 | 2,026,221 | +0.41(+0.43%) |
Oct 23, 2018 | 93.23 | 95.60 | 93.23 | 95.35 | 1,623,967 | +1.71(+1.82%) |
Oct 22, 2018 | 94.37 | 94.74 | 93.32 | 93.64 | 1,063,794 | -0.71(-0.75%) |
Oct 19, 2018 | 93.37 | 94.53 | 93.22 | 94.35 | 1,472,764 | +1.77(+1.91%) |
Oct 18, 2018 | 93.31 | 94.14 | 91.92 | 92.57 | 1,783,598 | -0.54(-0.58%) |
Oct 17, 2018 | 93.31 | 93.62 | 92.41 | 93.11 | 959,135 | -0.27(-0.29%) |
Oct 16, 2018 | 92.88 | 93.64 | 92.50 | 93.39 | 818,700 | +0.48(+0.51%) |
Oct 15, 2018 | 91.49 | 93.29 | 91.47 | 92.91 | 880,546 | +1.37(+1.50%) |
Oct 12, 2018 | 90.76 | 91.82 | 90.21 | 91.54 | 960,115 | +1.17(+1.29%) |
Oct 11, 2018 | 92.18 | 92.37 | 89.99 | 90.37 | 1,075,696 | -1.46(-1.59%) |
Oct 10, 2018 | 93.06 | 93.83 | 91.75 | 91.83 | 1,329,252 | -1.04(-1.12%) |
Oct 09, 2018 | 93.85 | 94.16 | 92.79 | 92.88 | 982,616 | -1.16(-1.23%) |
Oct 08, 2018 | 92.07 | 94.31 | 92.07 | 94.04 | 1,056,795 | +1.63(+1.76%) |
Oct 05, 2018 | 91.43 | 92.66 | 91.32 | 92.41 | 1,285,689 | +1.47(+1.62%) |
Oct 04, 2018 | 90.29 | 91.05 | 89.78 | 90.94 | 905,867 | +0.56(+0.62%) |
Oct 03, 2018 | 90.83 | 91.41 | 89.97 | 90.38 | 1,054,083 | -0.53(-0.58%) |
Oct 02, 2018 | 90.49 | 91.40 | 90.21 | 90.91 | 631,911 | +0.94(+1.04%) |
Oct 01, 2018 | 90.51 | 90.55 | 89.58 | 89.97 | 877,896 | -0.32(-0.35%) |
Sep 28, 2018 | 89.85 | 90.68 | 89.67 | 90.29 | 748,978 | +0.23(+0.26%) |
Sep 27, 2018 | 89.77 | 90.85 | 89.57 | 90.06 | 588,897 | -0.23(-0.25%) |
Sep 26, 2018 | 90.64 | 91.14 | 90.23 | 90.29 | 851,561 | -0.26(-0.28%) |
Sep 25, 2018 | 90.25 | 90.76 | 90.17 | 90.55 | 964,967 | +0.09(+0.10%) |
Sep 24, 2018 | 91.76 | 91.92 | 90.34 | 90.46 | 699,971 | -1.51(-1.65%) |
Sep 21, 2018 | 92.10 | 92.72 | 91.78 | 91.97 | 1,577,259 | +0.40(+0.43%) |
Sep 20, 2018 | 91.02 | 91.81 | 90.77 | 91.57 | 984,125 | +0.70(+0.77%) |
Sep 19, 2018 | 91.96 | 91.96 | 90.59 | 90.88 | 722,870 | -0.69(-0.75%) |
Sep 18, 2018 | 91.56 | 92.03 | 89.94 | 91.57 | 1,220,044 | -0.29(-0.32%) |
Sep 17, 2018 | 93.74 | 93.74 | 91.79 | 91.86 | 2,069,097 | -1.95(-2.08%) |
Sep 14, 2018 | 94.43 | 94.50 | 93.21 | 93.81 | 1,093,191 | -0.56(-0.59%) |
Sep 13, 2018 | 93.83 | 94.39 | 93.21 | 94.36 | 1,154,598 | +0.51(+0.55%) |
Sep 12, 2018 | 92.51 | 93.91 | 91.98 | 93.85 | 1,597,850 | +1.58(+1.71%) |
Sep 11, 2018 | 92.72 | 93.31 | 92.01 | 92.27 | 1,041,983 | -0.15(-0.16%) |
Sep 10, 2018 | 91.65 | 92.73 | 91.52 | 92.42 | 1,297,026 | +0.68(+0.74%) |
Sep 07, 2018 | 91.77 | 92.11 | 90.99 | 91.74 | 1,325,228 | -0.53(-0.58%) |
Sep 06, 2018 | 91.01 | 92.46 | 90.72 | 92.27 | 1,459,984 | +1.21(+1.33%) |
Sep 05, 2018 | 89.64 | 91.67 | 89.48 | 91.06 | 2,324,554 | +1.21(+1.35%) |
Sep 04, 2018 | 89.15 | 90.13 | 88.88 | 89.85 | 1,392,342 | +0.87(+0.97%) |
Aug 31, 2018 | 88.98 | 88.98 | 88.98 | 0 | +0.53(+0.60%) | |
Aug 30, 2018 | 88.02 | 88.81 | 87.79 | 88.45 | 1,023,823 | +0.27(+0.31%) |
Aug 29, 2018 | 87.87 | 88.33 | 87.72 | 88.18 | 751,766 | +0.75(+0.86%) |
Aug 28, 2018 | 87.89 | 88.15 | 87.19 | 87.42 | 702,951 | -0.47(-0.53%) |
Aug 27, 2018 | 88.72 | 88.83 | 87.50 | 87.89 | 692,108 | -0.42(-0.48%) |
Aug 24, 2018 | 87.62 | 88.54 | 87.33 | 88.32 | 1,036,820 | +0.69(+0.79%) |
Aug 23, 2018 | 87.75 | 88.07 | 87.43 | 87.63 | 739,233 | -0.43(-0.49%) |
Aug 22, 2018 | 88.76 | 88.80 | 87.62 | 88.06 | 931,202 | -0.78(-0.88%) |
Aug 21, 2018 | 89.81 | 90.03 | 88.25 | 88.84 | 1,104,883 | -1.19(-1.32%) |
Aug 20, 2018 | 89.55 | 90.32 | 89.36 | 90.03 | 1,098,085 | +0.84(+0.95%) |
Aug 17, 2018 | 88.32 | 89.61 | 88.13 | 89.18 | 2,854,484 | +0.86(+0.98%) |
Aug 16, 2018 | 88.50 | 88.87 | 87.66 | 88.32 | 1,658,376 | +0.05(+0.06%) |
Aug 15, 2018 | 86.87 | 88.33 | 86.13 | 88.27 | 1,272,322 | +1.61(+1.86%) |
Aug 14, 2018 | 86.21 | 86.92 | 86.05 | 86.66 | 712,278 | +0.48(+0.56%) |
Aug 13, 2018 | 85.89 | 86.24 | 85.25 | 86.18 | 810,443 | +0.32(+0.37%) |
Aug 10, 2018 | 85.33 | 86.09 | 85.03 | 85.86 | 721,301 | +0.32(+0.37%) |
Aug 09, 2018 | 85.94 | 86.15 | 85.18 | 85.55 | 869,615 | -0.31(-0.36%) |
Aug 08, 2018 | 86.58 | 86.71 | 85.68 | 85.85 | 851,560 | -0.78(-0.90%) |
Aug 07, 2018 | 87.97 | 87.98 | 86.14 | 86.63 | 1,563,106 | -1.31(-1.49%) |
Aug 06, 2018 | 87.42 | 88.12 | 86.97 | 87.94 | 1,433,794 | +0.80(+0.92%) |
Aug 03, 2018 | 86.17 | 88.62 | 85.88 | 87.14 | 1,553,433 | +1.42(+1.66%) |
Aug 02, 2018 | 84.60 | 85.81 | 84.20 | 85.72 | 1,425,931 | +0.89(+1.05%) |