Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 94.67 | 96.21 | 93.31 | 94.84 | 1,788,096 | -0.79(-0.82%) |
Oct 30, 2018 | 93.82 | 95.67 | 93.62 | 95.63 | 2,006,068 | +1.81(+1.92%) |
Oct 29, 2018 | 91.53 | 95.08 | 91.53 | 93.82 | 2,337,655 | +3.08(+3.39%) |
Oct 26, 2018 | 90.53 | 91.80 | 89.77 | 90.74 | 1,952,514 | -0.28(-0.31%) |
Oct 25, 2018 | 89.92 | 91.99 | 87.76 | 91.03 | 2,741,139 | -4.72(-4.93%) |
Oct 24, 2018 | 95.50 | 96.94 | 95.21 | 95.74 | 2,026,430 | +0.41(+0.43%) |
Oct 23, 2018 | 93.22 | 95.59 | 93.22 | 95.34 | 1,624,134 | +1.71(+1.82%) |
Oct 22, 2018 | 94.36 | 94.73 | 93.31 | 93.63 | 1,063,903 | -0.71(-0.75%) |
Oct 19, 2018 | 93.36 | 94.52 | 93.21 | 94.34 | 1,472,915 | +1.77(+1.91%) |
Oct 18, 2018 | 93.30 | 94.13 | 91.91 | 92.57 | 1,783,781 | -0.54(-0.58%) |
Oct 17, 2018 | 93.30 | 93.61 | 92.40 | 93.11 | 959,234 | -0.27(-0.29%) |
Oct 16, 2018 | 92.88 | 93.63 | 92.49 | 93.38 | 818,785 | +0.48(+0.51%) |
Oct 15, 2018 | 91.49 | 93.28 | 91.46 | 92.90 | 880,636 | +1.37(+1.50%) |
Oct 12, 2018 | 90.75 | 91.81 | 90.20 | 91.53 | 960,214 | +1.17(+1.29%) |
Oct 11, 2018 | 92.17 | 92.36 | 89.98 | 90.36 | 1,075,807 | -1.46(-1.59%) |
Oct 10, 2018 | 93.05 | 93.82 | 91.74 | 91.82 | 1,329,388 | -1.04(-1.12%) |
Oct 09, 2018 | 93.84 | 94.15 | 92.78 | 92.87 | 982,717 | -1.16(-1.23%) |
Oct 08, 2018 | 92.06 | 94.30 | 92.06 | 94.03 | 1,056,904 | +1.63(+1.76%) |
Oct 05, 2018 | 91.42 | 92.65 | 91.31 | 92.40 | 1,285,821 | +1.47(+1.62%) |
Oct 04, 2018 | 90.28 | 91.04 | 89.77 | 90.93 | 905,960 | +0.56(+0.62%) |
Oct 03, 2018 | 90.82 | 91.40 | 89.96 | 90.37 | 1,054,191 | -0.53(-0.58%) |
Oct 02, 2018 | 90.49 | 91.39 | 90.20 | 90.90 | 631,976 | +0.94(+1.04%) |
Oct 01, 2018 | 90.50 | 90.54 | 89.57 | 89.96 | 877,986 | -0.32(-0.35%) |
Sep 28, 2018 | 89.84 | 90.67 | 89.66 | 90.28 | 749,055 | +0.23(+0.26%) |
Sep 27, 2018 | 89.76 | 90.84 | 89.56 | 90.05 | 588,958 | -0.23(-0.25%) |
Sep 26, 2018 | 90.63 | 91.13 | 90.22 | 90.28 | 851,648 | -0.26(-0.28%) |
Sep 25, 2018 | 90.24 | 90.75 | 90.16 | 90.54 | 965,066 | +0.09(+0.10%) |
Sep 24, 2018 | 91.75 | 91.91 | 90.33 | 90.45 | 700,043 | -1.51(-1.65%) |
Sep 21, 2018 | 92.09 | 92.71 | 91.77 | 91.96 | 1,577,422 | +0.40(+0.44%) |
Sep 20, 2018 | 91.01 | 91.80 | 90.76 | 91.57 | 984,226 | +0.70(+0.77%) |
Sep 19, 2018 | 91.95 | 91.95 | 90.58 | 90.87 | 722,944 | -0.69(-0.75%) |
Sep 18, 2018 | 91.55 | 92.02 | 89.93 | 91.56 | 1,220,170 | -0.29(-0.32%) |
Sep 17, 2018 | 93.73 | 93.73 | 91.78 | 91.85 | 2,069,310 | -1.95(-2.08%) |
Sep 14, 2018 | 94.42 | 94.49 | 93.20 | 93.80 | 1,093,304 | -0.56(-0.59%) |
Sep 13, 2018 | 93.82 | 94.38 | 93.20 | 94.35 | 1,154,717 | +0.51(+0.55%) |
Sep 12, 2018 | 92.50 | 93.90 | 91.97 | 93.84 | 1,598,014 | +1.58(+1.71%) |
Sep 11, 2018 | 92.71 | 93.30 | 92.00 | 92.26 | 1,042,090 | -0.15(-0.16%) |
Sep 10, 2018 | 91.64 | 92.72 | 91.51 | 92.41 | 1,297,160 | +0.68(+0.74%) |
Sep 07, 2018 | 91.76 | 92.10 | 90.98 | 91.73 | 1,325,364 | -0.53(-0.58%) |
Sep 06, 2018 | 91.00 | 92.45 | 90.72 | 92.26 | 1,460,134 | +1.21(+1.33%) |
Sep 05, 2018 | 89.63 | 91.66 | 89.47 | 91.05 | 2,324,794 | +1.21(+1.35%) |
Sep 04, 2018 | 89.14 | 90.12 | 88.87 | 89.84 | 1,392,485 | +0.87(+0.97%) |
Aug 31, 2018 | 88.97 | 88.97 | 88.97 | 0 | +0.53(+0.60%) | |
Aug 30, 2018 | 88.02 | 88.80 | 87.78 | 88.44 | 1,023,929 | +0.27(+0.31%) |
Aug 29, 2018 | 87.86 | 88.33 | 87.71 | 88.17 | 751,843 | +0.75(+0.86%) |
Aug 28, 2018 | 87.88 | 88.14 | 87.18 | 87.41 | 703,023 | -0.47(-0.53%) |
Aug 27, 2018 | 88.72 | 88.82 | 87.49 | 87.88 | 692,180 | -0.42(-0.48%) |
Aug 24, 2018 | 87.61 | 88.53 | 87.33 | 88.31 | 1,036,927 | +0.69(+0.79%) |
Aug 23, 2018 | 87.74 | 88.06 | 87.42 | 87.62 | 739,309 | -0.43(-0.49%) |
Aug 22, 2018 | 88.75 | 88.79 | 87.61 | 88.05 | 931,297 | -0.78(-0.88%) |
Aug 21, 2018 | 89.80 | 90.02 | 88.24 | 88.83 | 1,104,997 | -1.19(-1.32%) |
Aug 20, 2018 | 89.54 | 90.31 | 89.35 | 90.02 | 1,098,198 | +0.84(+0.95%) |
Aug 17, 2018 | 88.31 | 89.60 | 88.12 | 89.17 | 2,854,778 | +0.86(+0.98%) |
Aug 16, 2018 | 88.49 | 88.86 | 87.65 | 88.31 | 1,658,547 | +0.05(+0.06%) |
Aug 15, 2018 | 86.86 | 88.32 | 86.12 | 88.26 | 1,272,453 | +1.61(+1.86%) |
Aug 14, 2018 | 86.20 | 86.91 | 86.04 | 86.65 | 712,351 | +0.48(+0.56%) |
Aug 13, 2018 | 85.88 | 86.23 | 85.24 | 86.17 | 810,526 | +0.32(+0.37%) |
Aug 10, 2018 | 85.33 | 86.08 | 85.02 | 85.85 | 721,376 | +0.32(+0.37%) |
Aug 09, 2018 | 85.93 | 86.14 | 85.17 | 85.54 | 869,704 | -0.31(-0.36%) |
Aug 08, 2018 | 86.57 | 86.70 | 85.67 | 85.84 | 851,648 | -0.78(-0.90%) |
Aug 07, 2018 | 87.96 | 87.97 | 86.13 | 86.63 | 1,563,267 | -1.31(-1.49%) |
Aug 06, 2018 | 87.41 | 88.11 | 86.96 | 87.94 | 1,433,941 | +0.80(+0.92%) |
Aug 03, 2018 | 86.16 | 88.61 | 85.87 | 87.14 | 1,553,593 | +1.42(+1.66%) |
Aug 02, 2018 | 84.59 | 85.80 | 84.19 | 85.71 | 1,426,078 | +0.89(+1.05%) |