Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 73.14 | 74.27 | 70.73 | 71.07 | 536,551 | -0.81(-1.13%) |
Oct 30, 2018 | 70.81 | 73.60 | 68.38 | 71.88 | 1,068,637 | +4.65(+6.91%) |
Oct 29, 2018 | 70.39 | 71.35 | 64.91 | 67.23 | 875,320 | -2.48(-3.55%) |
Oct 26, 2018 | 69.34 | 71.15 | 68.49 | 69.71 | 716,226 | -0.93(-1.32%) |
Oct 25, 2018 | 69.51 | 71.41 | 68.30 | 70.64 | 904,834 | +2.07(+3.02%) |
Oct 24, 2018 | 71.66 | 72.15 | 68.52 | 68.57 | 373,126 | -3.37(-4.68%) |
Oct 23, 2018 | 71.02 | 72.60 | 70.17 | 71.94 | 387,839 | -0.27(-0.37%) |
Oct 22, 2018 | 71.68 | 73.15 | 70.79 | 72.21 | 446,938 | +1.22(+1.72%) |
Oct 19, 2018 | 73.06 | 74.01 | 70.38 | 70.99 | 376,329 | -1.96(-2.69%) |
Oct 18, 2018 | 74.04 | 75.26 | 72.57 | 72.95 | 597,870 | -1.54(-2.06%) |
Oct 17, 2018 | 73.51 | 74.74 | 72.32 | 74.48 | 308,325 | +0.53(+0.72%) |
Oct 16, 2018 | 72.31 | 74.11 | 71.53 | 73.95 | 497,061 | +2.57(+3.60%) |
Oct 15, 2018 | 73.36 | 74.21 | 70.65 | 71.38 | 454,815 | -2.02(-2.75%) |
Oct 12, 2018 | 73.06 | 73.91 | 71.18 | 73.41 | 448,688 | +1.27(+1.76%) |
Oct 11, 2018 | 71.97 | 73.92 | 70.52 | 72.14 | 622,729 | -0.30(-0.41%) |
Oct 10, 2018 | 77.19 | 77.29 | 71.93 | 72.43 | 898,502 | -4.24(-5.53%) |
Oct 09, 2018 | 68.99 | 79.62 | 68.99 | 76.67 | 3,643,455 | -12.51(-14.03%) |
Oct 08, 2018 | 92.65 | 92.94 | 88.54 | 89.19 | 370,696 | -3.49(-3.76%) |
Oct 05, 2018 | 94.16 | 95.79 | 91.04 | 92.68 | 325,364 | -1.40(-1.49%) |
Oct 04, 2018 | 96.97 | 97.05 | 93.40 | 94.07 | 223,157 | -3.43(-3.52%) |
Oct 03, 2018 | 97.33 | 98.08 | 95.35 | 97.50 | 161,350 | +0.47(+0.48%) |
Oct 02, 2018 | 99.00 | 99.00 | 96.61 | 97.04 | 149,238 | -1.95(-1.97%) |
Oct 01, 2018 | 101.19 | 101.24 | 98.05 | 98.99 | 208,140 | -1.57(-1.56%) |
Sep 28, 2018 | 99.24 | 100.92 | 99.24 | 100.56 | 303,868 | +1.28(+1.29%) |
Sep 27, 2018 | 99.05 | 100.81 | 97.73 | 99.28 | 356,172 | +0.64(+0.65%) |
Sep 26, 2018 | 102.28 | 102.41 | 98.35 | 98.63 | 423,878 | -3.30(-3.24%) |
Sep 25, 2018 | 101.48 | 102.47 | 101.15 | 101.93 | 204,297 | +0.88(+0.87%) |
Sep 24, 2018 | 99.63 | 101.06 | 99.09 | 101.05 | 181,525 | +0.93(+0.93%) |
Sep 21, 2018 | 100.99 | 101.85 | 100.06 | 100.12 | 501,570 | -0.93(-0.92%) |
Sep 20, 2018 | 99.45 | 101.38 | 98.17 | 101.05 | 125,278 | +2.05(+2.07%) |
Sep 19, 2018 | 103.19 | 104.68 | 98.61 | 99.00 | 216,158 | -4.28(-4.14%) |
Sep 18, 2018 | 101.29 | 103.69 | 100.65 | 103.28 | 360,015 | +2.00(+1.98%) |
Sep 17, 2018 | 103.59 | 103.59 | 100.66 | 101.28 | 281,000 | -2.28(-2.20%) |
Sep 14, 2018 | 102.41 | 104.41 | 102.06 | 103.56 | 269,455 | +1.43(+1.40%) |
Sep 13, 2018 | 102.06 | 103.74 | 101.80 | 102.13 | 130,677 | +0.84(+0.83%) |
Sep 12, 2018 | 100.48 | 101.64 | 99.87 | 101.29 | 380,076 | +0.52(+0.51%) |
Sep 11, 2018 | 100.11 | 101.54 | 99.88 | 100.77 | 232,781 | +0.40(+0.39%) |
Sep 10, 2018 | 100.33 | 101.00 | 99.79 | 100.38 | 188,541 | +0.52(+0.52%) |
Sep 07, 2018 | 98.73 | 101.78 | 98.42 | 99.86 | 197,095 | +0.75(+0.76%) |
Sep 06, 2018 | 98.79 | 99.96 | 97.71 | 99.11 | 381,646 | -0.05(-0.05%) |
Sep 05, 2018 | 102.67 | 103.03 | 98.42 | 99.16 | 334,067 | -3.77(-3.66%) |
Sep 04, 2018 | 103.16 | 103.46 | 101.86 | 102.92 | 318,950 | -0.69(-0.67%) |
Aug 31, 2018 | 103.62 | 103.62 | 103.62 | 0 | +0.43(+0.41%) | |
Aug 30, 2018 | 103.81 | 104.73 | 102.75 | 103.19 | 176,752 | -0.76(-0.73%) |
Aug 29, 2018 | 101.91 | 104.14 | 101.91 | 103.95 | 200,609 | +1.97(+1.93%) |
Aug 28, 2018 | 100.71 | 102.62 | 100.40 | 101.98 | 557,944 | +1.27(+1.26%) |
Aug 27, 2018 | 101.76 | 102.75 | 100.30 | 100.71 | 231,049 | -0.63(-0.63%) |
Aug 24, 2018 | 99.48 | 102.88 | 99.48 | 101.35 | 297,152 | +2.39(+2.41%) |
Aug 23, 2018 | 97.25 | 99.67 | 97.25 | 98.96 | 214,310 | +1.71(+1.76%) |
Aug 22, 2018 | 97.01 | 97.90 | 96.89 | 97.25 | 150,242 | -0.06(-0.06%) |
Aug 21, 2018 | 96.70 | 98.46 | 96.70 | 97.31 | 150,027 | +0.75(+0.78%) |
Aug 20, 2018 | 96.70 | 97.42 | 95.51 | 96.56 | 145,005 | -0.13(-0.13%) |
Aug 17, 2018 | 96.17 | 96.84 | 95.64 | 96.69 | 171,158 | +0.25(+0.26%) |
Aug 16, 2018 | 95.87 | 97.11 | 95.30 | 96.44 | 152,302 | +1.16(+1.22%) |
Aug 15, 2018 | 96.60 | 97.63 | 94.59 | 95.28 | 239,741 | -1.91(-1.97%) |
Aug 14, 2018 | 95.80 | 97.61 | 95.05 | 97.19 | 252,013 | +1.70(+1.78%) |
Aug 13, 2018 | 94.96 | 96.57 | 93.89 | 95.49 | 187,513 | +0.82(+0.87%) |
Aug 10, 2018 | 94.80 | 95.61 | 93.84 | 94.67 | 289,271 | -0.81(-0.85%) |
Aug 09, 2018 | 96.07 | 96.57 | 95.35 | 95.48 | 182,422 | -0.44(-0.45%) |
Aug 08, 2018 | 96.18 | 96.65 | 94.91 | 95.91 | 301,322 | -0.58(-0.61%) |
Aug 07, 2018 | 98.55 | 99.21 | 96.12 | 96.50 | 328,597 | -1.73(-1.76%) |
Aug 06, 2018 | 95.91 | 98.97 | 95.89 | 98.23 | 571,374 | +2.29(+2.38%) |
Aug 03, 2018 | 97.19 | 98.21 | 94.66 | 95.94 | 633,407 | -1.41(-1.44%) |
Aug 02, 2018 | 98.18 | 98.52 | 97.22 | 97.35 | 400,732 | -0.41(-0.42%) |