Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 76.70 | 77.31 | 74.75 | 76.23 | 108,320 | +0.35(+0.46%) |
Oct 30, 2018 | 72.61 | 76.84 | 72.36 | 75.88 | 125,005 | +2.04(+2.76%) |
Oct 29, 2018 | 86.78 | 89.16 | 71.42 | 73.84 | 168,593 | -15.82(-17.64%) |
Oct 26, 2018 | 89.60 | 91.07 | 87.25 | 89.66 | 54,910 | -1.07(-1.18%) |
Oct 25, 2018 | 89.41 | 91.54 | 87.07 | 90.73 | 35,200 | +1.81(+2.04%) |
Oct 24, 2018 | 92.35 | 94.69 | 88.89 | 88.92 | 31,076 | -3.63(-3.92%) |
Oct 23, 2018 | 92.12 | 93.54 | 91.50 | 92.54 | 36,616 | -0.99(-1.05%) |
Oct 22, 2018 | 92.85 | 94.56 | 92.37 | 93.53 | 30,841 | +0.93(+1.00%) |
Oct 19, 2018 | 94.27 | 94.92 | 91.28 | 92.60 | 30,967 | -1.41(-1.50%) |
Oct 18, 2018 | 95.06 | 95.57 | 92.97 | 94.01 | 17,479 | -1.29(-1.35%) |
Oct 17, 2018 | 95.54 | 95.57 | 94.38 | 95.30 | 26,634 | -0.08(-0.08%) |
Oct 16, 2018 | 93.07 | 95.53 | 92.14 | 95.37 | 53,208 | +2.30(+2.47%) |
Oct 15, 2018 | 92.77 | 94.33 | 91.55 | 93.07 | 55,931 | +0.52(+0.56%) |
Oct 12, 2018 | 96.43 | 97.12 | 91.87 | 92.55 | 85,026 | -1.85(-1.96%) |
Oct 11, 2018 | 96.68 | 97.34 | 94.31 | 94.40 | 41,160 | -2.18(-2.26%) |
Oct 10, 2018 | 100.46 | 101.02 | 96.41 | 96.58 | 103,851 | -3.66(-3.65%) |
Oct 09, 2018 | 101.08 | 101.78 | 99.40 | 100.24 | 46,238 | -0.53(-0.52%) |
Oct 08, 2018 | 100.61 | 101.31 | 99.58 | 100.77 | 42,105 | +0.53(+0.52%) |
Oct 05, 2018 | 100.79 | 102.61 | 99.30 | 100.24 | 36,394 | -0.01(-0.01%) |
Oct 04, 2018 | 102.40 | 103.12 | 100.00 | 100.25 | 35,403 | -2.13(-2.08%) |
Oct 03, 2018 | 102.27 | 103.15 | 101.82 | 102.38 | 42,538 | +0.90(+0.89%) |
Oct 02, 2018 | 100.46 | 102.54 | 100.46 | 101.48 | 50,032 | +1.60(+1.60%) |
Oct 01, 2018 | 98.84 | 100.45 | 98.84 | 99.88 | 56,643 | +1.92(+1.96%) |
Sep 28, 2018 | 97.92 | 98.90 | 97.03 | 97.96 | 74,491 | -0.05(-0.05%) |
Sep 27, 2018 | 98.62 | 98.90 | 98.01 | 98.01 | 83,123 | -0.56(-0.57%) |
Sep 26, 2018 | 101.39 | 101.39 | 98.29 | 98.58 | 49,430 | -2.58(-2.55%) |
Sep 25, 2018 | 101.44 | 101.82 | 100.13 | 101.16 | 67,001 | +0.09(+0.09%) |
Sep 24, 2018 | 103.98 | 104.36 | 101.02 | 101.07 | 47,157 | -3.15(-3.02%) |
Sep 21, 2018 | 103.65 | 104.85 | 103.56 | 104.21 | 117,270 | +0.42(+0.41%) |
Sep 20, 2018 | 102.99 | 103.89 | 102.52 | 103.79 | 27,153 | +1.17(+1.15%) |
Sep 19, 2018 | 102.90 | 103.84 | 102.17 | 102.62 | 72,566 | -0.42(-0.41%) |
Sep 18, 2018 | 102.90 | 103.13 | 101.92 | 103.04 | 30,758 | +0.61(+0.60%) |
Sep 17, 2018 | 102.62 | 103.56 | 101.29 | 102.43 | 34,092 | -0.28(-0.27%) |
Sep 14, 2018 | 101.86 | 103.06 | 101.21 | 102.71 | 27,774 | +0.89(+0.88%) |
Sep 13, 2018 | 103.56 | 103.63 | 101.35 | 101.82 | 22,884 | -1.17(-1.14%) |
Sep 12, 2018 | 103.32 | 103.65 | 101.86 | 102.99 | 48,718 | -0.28(-0.27%) |
Sep 11, 2018 | 103.37 | 103.70 | 102.24 | 103.27 | 40,365 | -0.19(-0.18%) |
Sep 10, 2018 | 103.27 | 104.45 | 103.13 | 103.46 | 27,198 | +0.94(+0.92%) |
Sep 07, 2018 | 102.38 | 102.85 | 101.30 | 102.52 | 35,968 | +0.19(+0.18%) |
Sep 06, 2018 | 103.37 | 104.28 | 102.29 | 102.33 | 34,850 | -1.03(-1.00%) |
Sep 05, 2018 | 101.54 | 103.46 | 100.88 | 103.37 | 44,462 | +1.83(+1.80%) |
Sep 04, 2018 | 101.44 | 102.24 | 100.64 | 101.54 | 56,809 | +0.14(+0.14%) |
Aug 31, 2018 | 101.39 | 101.39 | 101.39 | 0 | +1.17(+1.17%) | |
Aug 30, 2018 | 101.39 | 102.03 | 100.22 | 100.22 | 40,481 | -1.41(-1.39%) |
Aug 29, 2018 | 97.26 | 102.19 | 97.12 | 101.63 | 96,808 | +4.32(+4.44%) |
Aug 28, 2018 | 100.83 | 105.95 | 96.04 | 97.31 | 78,929 | -9.44(-8.85%) |
Aug 27, 2018 | 106.05 | 107.31 | 105.86 | 106.75 | 43,846 | +1.41(+1.34%) |
Aug 24, 2018 | 104.03 | 106.09 | 103.74 | 105.34 | 59,699 | +2.11(+2.05%) |
Aug 23, 2018 | 103.37 | 103.70 | 102.99 | 103.23 | 30,729 | +0.09(+0.09%) |
Aug 22, 2018 | 104.87 | 104.87 | 102.29 | 103.13 | 22,632 | -1.83(-1.75%) |
Aug 21, 2018 | 102.80 | 105.25 | 102.80 | 104.97 | 38,614 | +2.26(+2.20%) |
Aug 20, 2018 | 102.29 | 103.32 | 102.29 | 102.71 | 32,231 | +0.80(+0.78%) |
Aug 17, 2018 | 100.97 | 102.10 | 100.97 | 101.91 | 77,577 | +0.61(+0.60%) |
Aug 16, 2018 | 102.62 | 103.37 | 101.21 | 101.30 | 51,522 | -0.66(-0.65%) |
Aug 15, 2018 | 102.05 | 102.47 | 101.35 | 101.96 | 26,459 | -0.47(-0.46%) |
Aug 14, 2018 | 100.41 | 102.62 | 100.17 | 102.43 | 40,611 | +2.21(+2.20%) |
Aug 13, 2018 | 99.75 | 100.64 | 99.44 | 100.22 | 42,851 | +0.42(+0.42%) |
Aug 10, 2018 | 98.20 | 100.64 | 98.20 | 99.80 | 28,732 | +0.80(+0.81%) |
Aug 09, 2018 | 99.37 | 100.08 | 98.67 | 99.00 | 23,347 | -0.52(-0.52%) |
Aug 08, 2018 | 99.00 | 99.89 | 98.76 | 99.52 | 22,201 | +0.50(+0.50%) |
Aug 07, 2018 | 98.88 | 99.96 | 98.78 | 99.02 | 19,742 | +0.52(+0.52%) |
Aug 06, 2018 | 97.28 | 98.55 | 96.95 | 98.50 | 29,824 | +1.08(+1.11%) |
Aug 03, 2018 | 96.72 | 97.61 | 95.69 | 97.42 | 52,019 | +0.42(+0.44%) |
Aug 02, 2018 | 95.97 | 97.19 | 95.97 | 97.00 | 15,207 | +0.47(+0.49%) |