Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 87.65 | 88.69 | 87.47 | 87.65 | 101,761 | +1.16(+1.34%) |
Oct 30, 2018 | 86.55 | 88.32 | 85.70 | 86.49 | 101,130 | -0.91(-1.05%) |
Oct 29, 2018 | 89.90 | 90.15 | 86.13 | 87.41 | 93,178 | -2.13(-2.38%) |
Oct 26, 2018 | 91.25 | 91.25 | 89.23 | 89.54 | 120,176 | -2.80(-3.04%) |
Oct 25, 2018 | 92.59 | 92.92 | 91.49 | 92.34 | 73,667 | +0.55(+0.60%) |
Oct 24, 2018 | 94.11 | 94.11 | 91.67 | 91.79 | 109,155 | -1.83(-1.95%) |
Oct 23, 2018 | 93.68 | 94.29 | 91.43 | 93.62 | 109,679 | -1.46(-1.54%) |
Oct 22, 2018 | 96.12 | 96.12 | 94.60 | 95.09 | 48,664 | -0.43(-0.45%) |
Oct 19, 2018 | 95.88 | 96.73 | 95.27 | 95.51 | 48,382 | +0.24(+0.26%) |
Oct 18, 2018 | 95.27 | 96.43 | 94.54 | 95.27 | 64,661 | -0.37(-0.38%) |
Oct 17, 2018 | 96.55 | 96.55 | 94.96 | 95.63 | 28,394 | -0.61(-0.63%) |
Oct 16, 2018 | 95.33 | 96.91 | 94.48 | 96.24 | 42,625 | +1.52(+1.61%) |
Oct 15, 2018 | 95.02 | 95.42 | 94.48 | 94.72 | 25,796 | +0.00(+0.00%) |
Oct 12, 2018 | 95.21 | 96.18 | 93.56 | 94.72 | 71,810 | +0.55(+0.58%) |
Oct 11, 2018 | 95.51 | 96.24 | 93.93 | 94.17 | 67,248 | -1.89(-1.97%) |
Oct 10, 2018 | 97.04 | 97.52 | 95.45 | 96.06 | 52,125 | -1.58(-1.62%) |
Oct 09, 2018 | 96.43 | 98.13 | 96.43 | 97.65 | 43,204 | +1.04(+1.07%) |
Oct 08, 2018 | 97.22 | 97.89 | 96.43 | 96.61 | 45,879 | -0.91(-0.94%) |
Oct 05, 2018 | 98.07 | 98.93 | 97.28 | 97.52 | 30,351 | -0.55(-0.56%) |
Oct 04, 2018 | 99.11 | 99.35 | 98.01 | 98.07 | 28,429 | -1.16(-1.17%) |
Oct 03, 2018 | 98.99 | 99.84 | 98.99 | 99.23 | 51,439 | +0.12(+0.12%) |
Oct 02, 2018 | 100.02 | 100.02 | 98.80 | 99.11 | 30,967 | -0.30(-0.31%) |
Oct 01, 2018 | 98.25 | 99.60 | 98.25 | 99.41 | 53,829 | +1.40(+1.43%) |
Sep 28, 2018 | 97.40 | 98.25 | 96.91 | 98.01 | 41,836 | +0.79(+0.82%) |
Sep 27, 2018 | 96.24 | 97.40 | 96.24 | 97.22 | 32,233 | +1.22(+1.27%) |
Sep 26, 2018 | 96.97 | 96.97 | 95.88 | 96.00 | 73,158 | -0.79(-0.82%) |
Sep 25, 2018 | 98.80 | 98.80 | 96.12 | 96.79 | 113,937 | -1.58(-1.61%) |
Sep 24, 2018 | 99.60 | 100.08 | 98.32 | 98.38 | 43,097 | -1.04(-1.04%) |
Sep 21, 2018 | 99.60 | 99.96 | 99.17 | 99.41 | 29,449 | -0.18(-0.18%) |
Sep 20, 2018 | 99.29 | 99.66 | 98.80 | 99.60 | 38,021 | +0.67(+0.68%) |
Sep 19, 2018 | 98.93 | 99.23 | 98.07 | 98.93 | 45,109 | +0.24(+0.25%) |
Sep 18, 2018 | 99.17 | 99.66 | 98.13 | 98.68 | 28,437 | -0.37(-0.37%) |
Sep 17, 2018 | 99.53 | 100.33 | 98.93 | 99.05 | 32,701 | -0.61(-0.61%) |
Sep 14, 2018 | 100.69 | 100.69 | 98.93 | 99.66 | 31,746 | -0.61(-0.61%) |
Sep 13, 2018 | 100.75 | 100.88 | 100.14 | 100.27 | 42,798 | -0.18(-0.18%) |
Sep 12, 2018 | 100.27 | 100.88 | 99.96 | 100.45 | 31,289 | +0.49(+0.49%) |
Sep 11, 2018 | 99.66 | 100.47 | 99.53 | 99.96 | 62,204 | +0.00(+0.00%) |
Sep 10, 2018 | 99.05 | 100.20 | 99.05 | 99.96 | 29,700 | +1.10(+1.11%) |
Sep 07, 2018 | 99.53 | 99.93 | 98.25 | 98.86 | 53,451 | -1.40(-1.40%) |
Sep 06, 2018 | 101.42 | 101.61 | 99.96 | 100.27 | 42,600 | -0.67(-0.66%) |
Sep 05, 2018 | 100.27 | 100.94 | 99.60 | 100.94 | 50,658 | +0.49(+0.49%) |
Sep 04, 2018 | 99.53 | 100.94 | 99.35 | 100.45 | 103,812 | +1.28(+1.29%) |
Aug 31, 2018 | 99.17 | 99.17 | 99.17 | 0 | -0.18(-0.18%) | |
Aug 30, 2018 | 100.02 | 100.20 | 98.68 | 99.35 | 35,228 | -0.73(-0.73%) |
Aug 29, 2018 | 100.57 | 100.88 | 100.02 | 100.08 | 51,629 | -0.43(-0.42%) |
Aug 28, 2018 | 101.48 | 101.72 | 100.27 | 100.51 | 38,911 | -0.91(-0.90%) |
Aug 27, 2018 | 102.09 | 102.09 | 100.69 | 101.42 | 32,496 | -0.37(-0.36%) |
Aug 24, 2018 | 102.34 | 102.34 | 101.36 | 101.79 | 50,843 | +0.24(+0.24%) |
Aug 23, 2018 | 101.85 | 101.85 | 101.12 | 101.55 | 25,308 | -0.06(-0.06%) |
Aug 22, 2018 | 101.00 | 101.79 | 100.69 | 101.61 | 75,168 | +0.85(+0.85%) |
Aug 21, 2018 | 102.09 | 102.09 | 100.69 | 100.75 | 38,426 | -0.97(-0.96%) |
Aug 20, 2018 | 100.33 | 102.09 | 100.33 | 101.73 | 25,780 | +1.40(+1.40%) |
Aug 17, 2018 | 99.35 | 100.33 | 99.17 | 100.33 | 31,664 | +1.28(+1.29%) |
Aug 16, 2018 | 99.35 | 99.84 | 98.51 | 99.05 | 34,916 | +0.30(+0.31%) |
Aug 15, 2018 | 100.20 | 100.20 | 97.58 | 98.74 | 46,396 | -1.71(-1.70%) |
Aug 14, 2018 | 100.33 | 100.63 | 100.08 | 100.45 | 29,930 | +0.67(+0.67%) |
Aug 13, 2018 | 102.09 | 102.09 | 99.78 | 99.78 | 83,956 | -2.26(-2.21%) |
Aug 10, 2018 | 102.03 | 103.19 | 101.79 | 102.03 | 65,789 | +0.37(+0.36%) |
Aug 09, 2018 | 101.06 | 101.91 | 100.88 | 101.67 | 54,178 | +0.79(+0.79%) |
Aug 08, 2018 | 99.23 | 100.94 | 98.80 | 100.88 | 63,360 | +1.10(+1.10%) |
Aug 07, 2018 | 101.06 | 101.52 | 99.72 | 99.78 | 77,674 | -0.43(-0.43%) |
Aug 06, 2018 | 99.96 | 100.45 | 99.78 | 100.20 | 54,466 | +0.79(+0.80%) |
Aug 03, 2018 | 98.93 | 99.96 | 98.74 | 99.41 | 89,200 | +0.79(+0.80%) |
Aug 02, 2018 | 96.55 | 98.74 | 96.55 | 98.62 | 180,802 | +2.19(+2.28%) |