Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 83.35 | 85.46 | 83.13 | 85.09 | 1,766,118 | +2.75(+3.34%) |
Oct 30, 2018 | 80.21 | 82.75 | 79.66 | 82.34 | 1,196,290 | +3.65(+4.64%) |
Oct 29, 2018 | 82.49 | 83.17 | 77.46 | 78.69 | 850,784 | -2.47(-3.04%) |
Oct 26, 2018 | 79.77 | 81.65 | 78.36 | 81.16 | 1,171,750 | -0.22(-0.26%) |
Oct 25, 2018 | 84.82 | 85.43 | 79.04 | 81.37 | 2,403,835 | +0.79(+0.98%) |
Oct 24, 2018 | 84.11 | 84.95 | 80.28 | 80.58 | 1,419,937 | -3.20(-3.82%) |
Oct 23, 2018 | 83.78 | 84.79 | 82.32 | 83.79 | 953,524 | -1.77(-2.07%) |
Oct 22, 2018 | 84.84 | 86.14 | 83.48 | 85.56 | 1,213,449 | -0.60(-0.70%) |
Oct 19, 2018 | 87.17 | 87.69 | 85.68 | 86.16 | 1,109,369 | -0.06(-0.07%) |
Oct 18, 2018 | 88.27 | 88.97 | 86.06 | 86.22 | 1,009,559 | -2.26(-2.55%) |
Oct 17, 2018 | 90.62 | 90.62 | 88.11 | 88.48 | 807,361 | -2.21(-2.44%) |
Oct 16, 2018 | 89.80 | 90.81 | 88.48 | 90.69 | 1,160,668 | +2.23(+2.52%) |
Oct 15, 2018 | 88.64 | 89.90 | 87.77 | 88.46 | 1,033,402 | -0.65(-0.72%) |
Oct 12, 2018 | 90.89 | 91.19 | 88.09 | 89.10 | 1,223,249 | +0.17(+0.19%) |
Oct 11, 2018 | 90.04 | 91.90 | 88.81 | 88.93 | 1,013,727 | -1.75(-1.94%) |
Oct 10, 2018 | 96.90 | 97.10 | 90.45 | 90.69 | 2,131,187 | -6.13(-6.33%) |
Oct 09, 2018 | 98.43 | 99.17 | 96.57 | 96.82 | 895,646 | -1.53(-1.56%) |
Oct 08, 2018 | 98.70 | 99.48 | 96.99 | 98.36 | 747,196 | -0.73(-0.74%) |
Oct 05, 2018 | 101.01 | 101.01 | 97.27 | 99.09 | 1,042,850 | -1.70(-1.68%) |
Oct 04, 2018 | 102.02 | 103.03 | 100.08 | 100.78 | 577,846 | -1.51(-1.48%) |
Oct 03, 2018 | 102.26 | 103.22 | 101.67 | 102.30 | 639,568 | +0.31(+0.30%) |
Oct 02, 2018 | 105.31 | 105.31 | 101.92 | 101.99 | 741,895 | -3.44(-3.26%) |
Oct 01, 2018 | 106.03 | 106.68 | 104.83 | 105.43 | 540,304 | +0.22(+0.20%) |
Sep 28, 2018 | 104.54 | 105.48 | 104.01 | 105.21 | 526,176 | +0.38(+0.37%) |
Sep 27, 2018 | 106.07 | 106.26 | 104.46 | 104.83 | 566,563 | -0.55(-0.52%) |
Sep 26, 2018 | 104.66 | 106.79 | 103.80 | 105.38 | 680,876 | +0.98(+0.94%) |
Sep 25, 2018 | 103.33 | 104.50 | 102.17 | 104.39 | 1,409,470 | +1.21(+1.18%) |
Sep 24, 2018 | 102.29 | 103.26 | 100.53 | 103.18 | 1,305,703 | +0.89(+0.87%) |
Sep 21, 2018 | 103.55 | 103.85 | 101.63 | 102.28 | 2,070,833 | -0.93(-0.90%) |
Sep 20, 2018 | 105.54 | 105.60 | 102.94 | 103.21 | 1,338,477 | -1.94(-1.84%) |
Sep 19, 2018 | 106.50 | 107.01 | 104.18 | 105.15 | 1,183,291 | -1.10(-1.04%) |
Sep 18, 2018 | 106.89 | 107.18 | 104.80 | 106.25 | 914,164 | +0.47(+0.44%) |
Sep 17, 2018 | 108.23 | 110.88 | 104.42 | 105.78 | 1,083,414 | -2.45(-2.27%) |
Sep 14, 2018 | 108.93 | 110.07 | 107.44 | 108.23 | 866,129 | -0.32(-0.29%) |
Sep 13, 2018 | 109.36 | 109.62 | 107.06 | 108.55 | 614,355 | -0.15(-0.14%) |
Sep 12, 2018 | 109.28 | 109.69 | 106.45 | 108.70 | 805,813 | -0.93(-0.85%) |
Sep 11, 2018 | 109.32 | 111.06 | 108.56 | 109.63 | 1,182,778 | +0.29(+0.27%) |
Sep 10, 2018 | 108.65 | 110.94 | 108.55 | 109.34 | 1,307,486 | +1.57(+1.45%) |
Sep 07, 2018 | 107.65 | 110.22 | 106.95 | 107.77 | 979,702 | -0.11(-0.10%) |
Sep 06, 2018 | 103.76 | 108.23 | 99.95 | 107.88 | 1,596,638 | +4.29(+4.14%) |
Sep 05, 2018 | 100.59 | 103.98 | 100.42 | 103.59 | 1,165,302 | +2.88(+2.86%) |
Sep 04, 2018 | 98.87 | 101.06 | 98.87 | 100.71 | 691,082 | +1.36(+1.37%) |
Aug 31, 2018 | 99.35 | 99.35 | 99.35 | 0 | -0.50(-0.50%) | |
Aug 30, 2018 | 99.73 | 100.85 | 99.08 | 99.85 | 622,095 | +0.14(+0.14%) |
Aug 29, 2018 | 97.71 | 100.12 | 96.97 | 99.71 | 875,172 | +2.46(+2.53%) |
Aug 28, 2018 | 97.61 | 98.10 | 96.86 | 97.25 | 601,940 | +0.00(+0.00%) |
Aug 27, 2018 | 96.18 | 97.66 | 96.09 | 97.25 | 1,035,139 | +1.64(+1.72%) |
Aug 24, 2018 | 96.54 | 96.90 | 95.57 | 95.61 | 512,813 | -0.70(-0.73%) |
Aug 23, 2018 | 97.09 | 97.38 | 95.95 | 96.31 | 417,755 | -0.78(-0.80%) |
Aug 22, 2018 | 97.26 | 97.58 | 96.65 | 97.09 | 397,264 | -0.42(-0.43%) |
Aug 21, 2018 | 96.81 | 98.58 | 96.81 | 97.51 | 656,035 | +0.65(+0.67%) |
Aug 20, 2018 | 95.74 | 97.43 | 95.18 | 96.86 | 745,827 | +1.16(+1.21%) |
Aug 17, 2018 | 95.23 | 95.87 | 94.26 | 95.70 | 615,437 | +0.40(+0.42%) |
Aug 16, 2018 | 95.05 | 96.94 | 94.82 | 95.29 | 491,489 | +0.81(+0.86%) |
Aug 15, 2018 | 93.99 | 94.99 | 91.60 | 94.49 | 727,690 | -0.25(-0.26%) |
Aug 14, 2018 | 94.43 | 95.50 | 93.99 | 94.73 | 657,920 | +0.69(+0.73%) |
Aug 13, 2018 | 95.76 | 95.76 | 93.85 | 94.04 | 552,907 | -1.51(-1.58%) |
Aug 10, 2018 | 95.29 | 96.33 | 94.62 | 95.55 | 331,649 | -0.34(-0.35%) |
Aug 09, 2018 | 95.97 | 97.12 | 95.10 | 95.89 | 414,704 | -0.07(-0.07%) |
Aug 08, 2018 | 95.31 | 96.24 | 94.52 | 95.96 | 598,020 | +0.42(+0.44%) |
Aug 07, 2018 | 95.82 | 96.26 | 94.82 | 95.54 | 813,318 | +0.05(+0.05%) |
Aug 06, 2018 | 95.12 | 95.69 | 94.18 | 95.49 | 828,853 | +0.48(+0.51%) |
Aug 03, 2018 | 96.52 | 96.54 | 94.20 | 95.01 | 771,291 | -1.37(-1.42%) |
Aug 02, 2018 | 93.52 | 96.64 | 93.52 | 96.38 | 832,290 | +2.34(+2.49%) |