Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 93.25 | 96.40 | 92.45 | 94.46 | 2,451,564 | +2.96(+3.23%) |
Oct 30, 2018 | 91.84 | 92.90 | 90.96 | 91.50 | 1,035,538 | -0.02(-0.03%) |
Oct 29, 2018 | 90.82 | 92.12 | 90.53 | 91.53 | 971,952 | +1.64(+1.83%) |
Oct 26, 2018 | 91.15 | 91.22 | 89.13 | 89.88 | 1,217,441 | -1.60(-1.75%) |
Oct 25, 2018 | 90.49 | 92.07 | 90.00 | 91.49 | 912,717 | +1.11(+1.23%) |
Oct 24, 2018 | 90.14 | 91.46 | 89.96 | 90.38 | 1,367,768 | +0.23(+0.26%) |
Oct 23, 2018 | 89.54 | 90.74 | 89.20 | 90.14 | 1,080,305 | +0.18(+0.20%) |
Oct 22, 2018 | 91.79 | 92.13 | 89.88 | 89.96 | 706,096 | -1.52(-1.66%) |
Oct 19, 2018 | 91.34 | 91.98 | 91.28 | 91.48 | 1,042,553 | +0.37(+0.40%) |
Oct 18, 2018 | 91.95 | 92.81 | 90.90 | 91.11 | 969,091 | -0.81(-0.88%) |
Oct 17, 2018 | 92.20 | 92.40 | 91.15 | 91.93 | 767,936 | -0.39(-0.42%) |
Oct 16, 2018 | 90.85 | 92.61 | 90.64 | 92.32 | 872,824 | +1.60(+1.76%) |
Oct 15, 2018 | 90.38 | 91.68 | 90.35 | 90.72 | 1,070,457 | +1.00(+1.12%) |
Oct 12, 2018 | 90.17 | 90.79 | 89.16 | 89.72 | 997,680 | +0.26(+0.29%) |
Oct 11, 2018 | 93.44 | 93.44 | 89.42 | 89.46 | 1,333,643 | -3.67(-3.94%) |
Oct 10, 2018 | 93.98 | 94.66 | 92.97 | 93.13 | 792,942 | -0.98(-1.04%) |
Oct 09, 2018 | 93.71 | 94.30 | 93.02 | 94.11 | 1,013,374 | +0.43(+0.46%) |
Oct 08, 2018 | 93.04 | 94.25 | 93.04 | 93.68 | 1,002,638 | +0.70(+0.76%) |
Oct 05, 2018 | 93.85 | 93.93 | 92.77 | 92.97 | 811,670 | -0.23(-0.25%) |
Oct 04, 2018 | 93.37 | 93.92 | 92.71 | 93.21 | 735,321 | -0.77(-0.82%) |
Oct 03, 2018 | 94.64 | 95.39 | 93.35 | 93.98 | 987,666 | -0.51(-0.54%) |
Oct 02, 2018 | 94.64 | 95.31 | 94.44 | 94.49 | 911,998 | -0.13(-0.13%) |
Oct 01, 2018 | 96.19 | 96.74 | 94.58 | 94.62 | 1,057,310 | -1.67(-1.73%) |
Sep 28, 2018 | 94.65 | 96.34 | 94.65 | 96.28 | 1,490,640 | +1.85(+1.96%) |
Sep 27, 2018 | 94.35 | 95.27 | 94.35 | 94.43 | 997,382 | +0.23(+0.24%) |
Sep 26, 2018 | 96.46 | 96.54 | 94.10 | 94.20 | 1,293,253 | -2.03(-2.11%) |
Sep 25, 2018 | 95.93 | 96.73 | 95.40 | 96.23 | 764,102 | +0.34(+0.36%) |
Sep 24, 2018 | 98.17 | 98.35 | 95.25 | 95.89 | 721,732 | -2.57(-2.61%) |
Sep 21, 2018 | 97.42 | 98.75 | 97.10 | 98.46 | 1,611,664 | +0.92(+0.95%) |
Sep 20, 2018 | 96.51 | 97.73 | 96.12 | 97.53 | 754,142 | +1.10(+1.14%) |
Sep 19, 2018 | 98.10 | 98.11 | 96.32 | 96.43 | 686,311 | -1.47(-1.50%) |
Sep 18, 2018 | 98.40 | 99.13 | 97.84 | 97.90 | 615,898 | -0.68(-0.68%) |
Sep 17, 2018 | 98.08 | 98.60 | 97.43 | 98.57 | 647,546 | +0.81(+0.83%) |
Sep 14, 2018 | 98.75 | 98.94 | 97.24 | 97.76 | 845,904 | -1.23(-1.24%) |
Sep 13, 2018 | 99.39 | 99.39 | 98.67 | 98.98 | 806,955 | +0.03(+0.03%) |
Sep 12, 2018 | 99.46 | 99.88 | 98.94 | 98.95 | 688,045 | -0.33(-0.33%) |
Sep 11, 2018 | 99.21 | 100.09 | 99.20 | 99.28 | 735,821 | -0.47(-0.47%) |
Sep 10, 2018 | 100.33 | 101.12 | 99.68 | 99.75 | 617,223 | -0.07(-0.07%) |
Sep 07, 2018 | 100.12 | 100.50 | 99.76 | 99.82 | 597,609 | -0.99(-0.98%) |
Sep 06, 2018 | 101.98 | 101.98 | 100.80 | 100.81 | 1,810,362 | -0.90(-0.88%) |
Sep 05, 2018 | 99.89 | 101.96 | 99.67 | 101.71 | 1,413,588 | +1.49(+1.49%) |
Sep 04, 2018 | 100.96 | 101.77 | 99.70 | 100.22 | 768,047 | -1.02(-1.01%) |
Aug 31, 2018 | 101.24 | 101.24 | 101.24 | 0 | +0.15(+0.15%) | |
Aug 30, 2018 | 101.68 | 101.68 | 100.94 | 101.09 | 577,796 | -0.29(-0.28%) |
Aug 29, 2018 | 101.73 | 101.77 | 101.28 | 101.38 | 609,267 | -0.15(-0.14%) |
Aug 28, 2018 | 99.94 | 101.66 | 99.57 | 101.53 | 990,871 | +1.70(+1.70%) |
Aug 27, 2018 | 100.22 | 100.38 | 99.11 | 99.83 | 739,440 | -0.32(-0.32%) |
Aug 24, 2018 | 99.64 | 100.44 | 99.31 | 100.15 | 1,035,572 | +0.33(+0.33%) |
Aug 23, 2018 | 100.58 | 100.63 | 99.61 | 99.81 | 682,887 | -0.51(-0.51%) |
Aug 22, 2018 | 101.15 | 101.29 | 100.12 | 100.33 | 912,986 | -0.41(-0.41%) |
Aug 21, 2018 | 101.85 | 102.07 | 100.73 | 100.74 | 841,848 | -1.40(-1.37%) |
Aug 20, 2018 | 102.91 | 103.08 | 102.09 | 102.13 | 805,964 | -0.43(-0.42%) |
Aug 17, 2018 | 102.34 | 102.92 | 101.99 | 102.56 | 972,822 | +0.40(+0.40%) |
Aug 16, 2018 | 101.45 | 102.51 | 101.29 | 102.16 | 951,941 | +0.74(+0.73%) |
Aug 15, 2018 | 100.83 | 101.91 | 100.44 | 101.42 | 780,516 | +0.69(+0.69%) |
Aug 14, 2018 | 100.73 | 101.30 | 100.02 | 100.73 | 1,599,643 | +0.23(+0.23%) |
Aug 13, 2018 | 100.36 | 100.95 | 100.22 | 100.50 | 1,056,500 | +0.43(+0.43%) |
Aug 10, 2018 | 100.06 | 100.86 | 99.81 | 100.07 | 1,127,572 | -0.29(-0.29%) |
Aug 09, 2018 | 100.62 | 100.71 | 100.09 | 100.36 | 1,147,773 | -0.27(-0.27%) |
Aug 08, 2018 | 100.78 | 100.90 | 99.91 | 100.63 | 629,015 | -0.06(-0.06%) |
Aug 07, 2018 | 100.78 | 100.93 | 99.91 | 100.69 | 877,260 | +0.13(+0.13%) |
Aug 06, 2018 | 100.24 | 100.95 | 100.12 | 100.56 | 869,524 | +0.36(+0.36%) |
Aug 03, 2018 | 99.75 | 100.69 | 99.11 | 100.19 | 882,498 | +0.16(+0.16%) |
Aug 02, 2018 | 100.21 | 101.30 | 99.53 | 100.04 | 1,374,621 | -0.73(-0.72%) |