Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 90.46 | 92.02 | 89.58 | 90.00 | 717,913 | -0.03(-0.03%) |
Oct 30, 2018 | 88.94 | 90.78 | 88.50 | 90.02 | 496,645 | +1.16(+1.31%) |
Oct 29, 2018 | 89.87 | 91.09 | 87.86 | 88.86 | 672,058 | +0.21(+0.24%) |
Oct 26, 2018 | 88.43 | 89.13 | 86.95 | 88.64 | 573,453 | -0.66(-0.74%) |
Oct 25, 2018 | 88.25 | 90.34 | 87.47 | 89.31 | 699,936 | +1.84(+2.11%) |
Oct 24, 2018 | 89.02 | 92.24 | 85.87 | 87.46 | 2,187,557 | -8.02(-8.40%) |
Oct 23, 2018 | 94.13 | 96.55 | 93.35 | 95.48 | 854,067 | -0.53(-0.55%) |
Oct 22, 2018 | 95.17 | 96.35 | 94.50 | 96.01 | 600,782 | +1.21(+1.28%) |
Oct 19, 2018 | 96.87 | 97.10 | 93.90 | 94.80 | 450,777 | -2.47(-2.54%) |
Oct 18, 2018 | 100.24 | 100.24 | 96.90 | 97.27 | 649,617 | -3.74(-3.70%) |
Oct 17, 2018 | 102.58 | 102.63 | 100.92 | 101.01 | 593,202 | -1.72(-1.68%) |
Oct 16, 2018 | 100.14 | 102.87 | 99.41 | 102.73 | 459,383 | +3.02(+3.03%) |
Oct 15, 2018 | 98.49 | 100.31 | 98.39 | 99.71 | 569,205 | +0.85(+0.86%) |
Oct 12, 2018 | 100.09 | 100.09 | 97.82 | 98.87 | 404,197 | -0.18(-0.18%) |
Oct 11, 2018 | 100.93 | 101.60 | 99.01 | 99.04 | 796,031 | -2.05(-2.03%) |
Oct 10, 2018 | 100.99 | 102.58 | 99.97 | 101.09 | 1,049,150 | +0.10(+0.10%) |
Oct 09, 2018 | 103.18 | 104.84 | 100.84 | 100.99 | 893,662 | -7.03(-6.50%) |
Oct 08, 2018 | 108.19 | 109.80 | 107.69 | 108.02 | 437,328 | -1.18(-1.08%) |
Oct 05, 2018 | 110.08 | 110.36 | 107.88 | 109.20 | 579,571 | -0.70(-0.64%) |
Oct 04, 2018 | 111.95 | 112.25 | 109.52 | 109.90 | 452,882 | -2.82(-2.50%) |
Oct 03, 2018 | 112.88 | 113.43 | 112.57 | 112.72 | 415,163 | +0.15(+0.13%) |
Oct 02, 2018 | 112.82 | 113.07 | 111.69 | 112.57 | 307,646 | -0.22(-0.20%) |
Oct 01, 2018 | 114.48 | 114.48 | 112.44 | 112.79 | 251,078 | -0.69(-0.61%) |
Sep 28, 2018 | 113.21 | 113.66 | 112.83 | 113.48 | 381,980 | -0.04(-0.03%) |
Sep 27, 2018 | 114.55 | 115.44 | 113.49 | 113.52 | 366,607 | -0.72(-0.63%) |
Sep 26, 2018 | 113.10 | 114.89 | 112.88 | 114.24 | 687,904 | +1.08(+0.96%) |
Sep 25, 2018 | 114.53 | 114.53 | 112.55 | 113.16 | 734,100 | -0.96(-0.84%) |
Sep 24, 2018 | 115.13 | 115.52 | 113.80 | 114.12 | 339,770 | -1.28(-1.11%) |
Sep 21, 2018 | 115.45 | 116.34 | 115.09 | 115.39 | 1,131,989 | -0.30(-0.26%) |
Sep 20, 2018 | 118.87 | 119.50 | 114.51 | 115.69 | 919,645 | -3.33(-2.79%) |
Sep 19, 2018 | 118.94 | 119.55 | 118.59 | 119.02 | 363,035 | +0.05(+0.04%) |
Sep 18, 2018 | 119.63 | 119.63 | 118.60 | 118.97 | 571,242 | +0.12(+0.10%) |
Sep 17, 2018 | 119.68 | 119.91 | 118.68 | 118.85 | 401,911 | -0.75(-0.62%) |
Sep 14, 2018 | 118.92 | 119.71 | 118.39 | 119.60 | 478,039 | +0.57(+0.48%) |
Sep 13, 2018 | 119.26 | 119.64 | 118.58 | 119.03 | 347,423 | +0.03(+0.02%) |
Sep 12, 2018 | 119.19 | 119.56 | 118.38 | 119.00 | 213,169 | -0.25(-0.21%) |
Sep 11, 2018 | 118.95 | 119.74 | 118.11 | 119.25 | 279,811 | -0.03(-0.02%) |
Sep 10, 2018 | 118.83 | 119.93 | 118.05 | 119.28 | 357,369 | +1.09(+0.92%) |
Sep 07, 2018 | 118.16 | 118.94 | 116.38 | 118.19 | 516,784 | +0.02(+0.02%) |
Sep 06, 2018 | 117.94 | 118.86 | 117.62 | 118.17 | 396,842 | +0.38(+0.32%) |
Sep 05, 2018 | 117.83 | 118.51 | 117.50 | 117.79 | 357,075 | -0.14(-0.12%) |
Sep 04, 2018 | 117.97 | 118.16 | 116.48 | 117.93 | 466,196 | -0.22(-0.19%) |
Aug 31, 2018 | 118.15 | 118.15 | 118.15 | 0 | -0.61(-0.52%) | |
Aug 30, 2018 | 119.84 | 120.60 | 118.46 | 118.77 | 292,648 | -1.26(-1.05%) |
Aug 29, 2018 | 119.69 | 120.24 | 119.26 | 120.03 | 154,321 | +0.62(+0.52%) |
Aug 28, 2018 | 119.91 | 120.63 | 118.82 | 119.40 | 175,684 | -0.38(-0.32%) |
Aug 27, 2018 | 119.24 | 119.87 | 118.94 | 119.78 | 227,738 | +0.96(+0.81%) |
Aug 24, 2018 | 118.10 | 119.11 | 117.47 | 118.82 | 249,645 | +0.68(+0.58%) |
Aug 23, 2018 | 118.31 | 118.52 | 117.76 | 118.14 | 185,769 | -0.08(-0.06%) |
Aug 22, 2018 | 118.08 | 118.36 | 117.13 | 118.22 | 245,317 | +0.06(+0.05%) |
Aug 21, 2018 | 117.08 | 118.34 | 116.88 | 118.16 | 207,757 | +1.07(+0.91%) |
Aug 20, 2018 | 116.74 | 117.68 | 116.36 | 117.09 | 330,231 | +0.47(+0.40%) |
Aug 17, 2018 | 115.19 | 116.98 | 114.85 | 116.62 | 454,319 | +1.63(+1.42%) |
Aug 16, 2018 | 114.65 | 115.69 | 113.94 | 114.99 | 397,249 | +1.02(+0.90%) |
Aug 15, 2018 | 114.19 | 115.28 | 112.84 | 113.97 | 514,549 | -0.86(-0.75%) |
Aug 14, 2018 | 114.93 | 115.30 | 113.58 | 114.83 | 343,979 | +0.18(+0.16%) |
Aug 13, 2018 | 115.77 | 115.97 | 113.94 | 114.65 | 248,143 | -0.82(-0.71%) |
Aug 10, 2018 | 116.09 | 116.46 | 115.04 | 115.47 | 287,710 | -1.24(-1.07%) |
Aug 09, 2018 | 117.16 | 118.00 | 116.61 | 116.71 | 286,651 | -0.66(-0.56%) |
Aug 08, 2018 | 117.21 | 117.87 | 116.42 | 117.37 | 215,472 | +0.26(+0.22%) |
Aug 07, 2018 | 116.48 | 117.22 | 115.74 | 117.11 | 652,838 | +0.86(+0.74%) |
Aug 06, 2018 | 116.04 | 116.60 | 115.32 | 116.26 | 613,445 | +0.25(+0.22%) |
Aug 03, 2018 | 115.28 | 116.41 | 114.33 | 116.01 | 421,120 | +1.11(+0.97%) |
Aug 02, 2018 | 113.96 | 115.08 | 113.96 | 114.89 | 459,622 | +0.28(+0.24%) |