Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 92.89 | 95.93 | 92.89 | 95.75 | 504,653 | +3.31(+3.58%) |
Oct 30, 2018 | 91.37 | 92.53 | 91.00 | 92.44 | 164,227 | +1.19(+1.30%) |
Oct 29, 2018 | 91.28 | 92.44 | 90.84 | 91.25 | 102,196 | +0.33(+0.36%) |
Oct 26, 2018 | 91.00 | 92.00 | 90.54 | 90.92 | 168,078 | -0.33(-0.36%) |
Oct 25, 2018 | 91.61 | 92.57 | 91.00 | 91.25 | 130,276 | -0.33(-0.36%) |
Oct 24, 2018 | 91.72 | 92.00 | 91.41 | 91.58 | 129,965 | -0.14(-0.15%) |
Oct 23, 2018 | 91.41 | 91.95 | 90.85 | 91.72 | 104,893 | -0.10(-0.11%) |
Oct 22, 2018 | 91.94 | 92.14 | 91.48 | 91.82 | 133,150 | -0.20(-0.22%) |
Oct 19, 2018 | 91.28 | 92.74 | 91.28 | 92.02 | 190,594 | +0.77(+0.84%) |
Oct 18, 2018 | 90.16 | 91.29 | 90.10 | 91.25 | 158,897 | +0.92(+1.02%) |
Oct 17, 2018 | 90.28 | 90.71 | 89.45 | 90.33 | 246,986 | -0.12(-0.13%) |
Oct 16, 2018 | 90.07 | 90.53 | 89.02 | 90.45 | 149,578 | +0.55(+0.61%) |
Oct 15, 2018 | 90.72 | 90.98 | 89.75 | 89.90 | 138,079 | -0.92(-1.01%) |
Oct 12, 2018 | 91.01 | 91.11 | 90.10 | 90.82 | 174,545 | +0.44(+0.49%) |
Oct 11, 2018 | 91.10 | 92.16 | 90.32 | 90.38 | 217,581 | -1.19(-1.30%) |
Oct 10, 2018 | 92.86 | 92.87 | 91.49 | 91.57 | 110,200 | -1.32(-1.42%) |
Oct 09, 2018 | 93.67 | 94.24 | 92.83 | 92.89 | 152,271 | -0.73(-0.78%) |
Oct 05, 2018 | 93.62 | 93.62 | 93.62 | 0 | -2.08(-2.17%) | |
Oct 04, 2018 | 96.40 | 96.40 | 94.70 | 95.70 | 179,536 | -0.66(-0.68%) |
Oct 03, 2018 | 96.69 | 97.25 | 96.11 | 96.36 | 121,786 | -0.48(-0.50%) |
Oct 02, 2018 | 96.90 | 97.30 | 96.05 | 96.84 | 173,505 | -0.14(-0.14%) |
Oct 01, 2018 | 97.89 | 99.48 | 96.72 | 96.98 | 195,319 | -0.79(-0.81%) |
Sep 28, 2018 | 98.18 | 98.25 | 97.50 | 97.77 | 156,920 | -0.42(-0.43%) |
Sep 27, 2018 | 97.73 | 98.84 | 97.69 | 98.19 | 157,489 | +0.51(+0.52%) |
Sep 26, 2018 | 98.76 | 99.08 | 97.58 | 97.68 | 177,283 | -0.88(-0.89%) |
Sep 25, 2018 | 98.62 | 98.88 | 98.31 | 98.56 | 209,398 | -0.12(-0.12%) |
Sep 24, 2018 | 98.37 | 98.84 | 98.24 | 98.68 | 249,514 | +0.26(+0.26%) |
Sep 21, 2018 | 98.26 | 98.79 | 97.82 | 98.42 | 302,647 | +0.00(+0.00%) |
Sep 20, 2018 | 98.40 | 98.58 | 97.80 | 98.42 | 133,980 | +0.01(+0.01%) |
Sep 19, 2018 | 98.87 | 99.19 | 98.26 | 98.41 | 154,216 | -0.65(-0.66%) |
Sep 18, 2018 | 98.13 | 99.44 | 97.72 | 99.06 | 137,513 | +0.91(+0.93%) |
Sep 17, 2018 | 97.25 | 98.79 | 97.12 | 98.15 | 76,197 | +0.98(+1.01%) |
Sep 14, 2018 | 98.28 | 98.41 | 96.46 | 97.17 | 187,194 | -1.23(-1.25%) |
Sep 13, 2018 | 98.06 | 98.62 | 97.88 | 98.40 | 106,158 | -0.09(-0.09%) |
Sep 12, 2018 | 99.37 | 99.39 | 98.04 | 98.49 | 308,483 | -0.73(-0.74%) |
Sep 11, 2018 | 98.30 | 99.83 | 97.83 | 99.22 | 591,143 | +0.35(+0.35%) |
Sep 10, 2018 | 99.44 | 99.76 | 98.84 | 98.87 | 252,533 | -0.34(-0.34%) |
Sep 07, 2018 | 99.16 | 100.00 | 98.40 | 99.21 | 201,968 | -0.12(-0.12%) |
Sep 06, 2018 | 99.49 | 100.65 | 99.18 | 99.33 | 181,644 | -0.09(-0.09%) |
Sep 05, 2018 | 98.87 | 99.66 | 98.02 | 99.42 | 764,319 | -0.45(-0.45%) |
Sep 04, 2018 | 101.65 | 101.65 | 99.79 | 99.87 | 84,409 | -1.77(-1.74%) |
Aug 31, 2018 | 101.64 | 101.64 | 101.64 | 0 | -0.46(-0.45%) | |
Aug 30, 2018 | 101.60 | 102.26 | 101.53 | 102.10 | 70,375 | +0.44(+0.43%) |
Aug 29, 2018 | 101.57 | 102.68 | 101.48 | 101.66 | 84,091 | +0.10(+0.10%) |
Aug 28, 2018 | 102.77 | 102.94 | 100.72 | 101.56 | 151,433 | -1.03(-1.00%) |
Aug 27, 2018 | 102.64 | 103.19 | 102.51 | 102.59 | 59,826 | +0.00(+0.00%) |
Aug 24, 2018 | 102.78 | 103.10 | 102.49 | 102.59 | 101,176 | -0.29(-0.28%) |
Aug 23, 2018 | 103.05 | 103.40 | 102.45 | 102.88 | 124,616 | -0.05(-0.05%) |
Aug 22, 2018 | 103.68 | 104.10 | 102.92 | 102.93 | 103,342 | -0.94(-0.90%) |
Aug 21, 2018 | 104.58 | 105.00 | 103.72 | 103.87 | 138,253 | -0.77(-0.74%) |
Aug 20, 2018 | 105.95 | 106.04 | 104.38 | 104.64 | 155,720 | -1.42(-1.34%) |
Aug 17, 2018 | 106.17 | 106.83 | 105.10 | 106.06 | 96,063 | -0.41(-0.39%) |
Aug 16, 2018 | 104.57 | 106.86 | 103.82 | 106.47 | 199,318 | +2.20(+2.11%) |
Aug 15, 2018 | 104.36 | 104.42 | 102.62 | 104.27 | 151,187 | -0.27(-0.26%) |
Aug 14, 2018 | 102.92 | 104.82 | 102.92 | 104.54 | 105,359 | +1.62(+1.57%) |
Aug 13, 2018 | 103.46 | 104.05 | 102.74 | 102.92 | 101,023 | -0.03(-0.03%) |
Aug 10, 2018 | 104.79 | 104.79 | 102.73 | 102.95 | 111,780 | -1.87(-1.78%) |
Aug 09, 2018 | 104.61 | 105.28 | 104.37 | 104.82 | 86,627 | +0.14(+0.13%) |
Aug 08, 2018 | 104.01 | 105.29 | 103.59 | 104.68 | 65,073 | +0.89(+0.86%) |
Aug 07, 2018 | 106.08 | 106.08 | 103.52 | 103.79 | 184,832 | -2.22(-2.09%) |
Aug 03, 2018 | 106.01 | 106.01 | 106.01 | 0 | +0.53(+0.50%) | |
Aug 02, 2018 | 105.15 | 106.02 | 104.87 | 105.48 | 102,509 | +0.19(+0.18%) |