Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 82.89 | 83.54 | 82.89 | 82.96 | 3,911 | -1.02(-1.21%) |
Oct 30, 2018 | 82.86 | 84.51 | 82.86 | 83.97 | 2,915 | +1.75(+2.13%) |
Oct 29, 2018 | 82.94 | 84.94 | 81.90 | 82.22 | 5,690 | -1.23(-1.48%) |
Oct 26, 2018 | 82.06 | 83.73 | 82.06 | 83.45 | 8,300 | +0.36(+0.44%) |
Oct 25, 2018 | 83.30 | 83.94 | 82.66 | 83.09 | 22,125 | -4.35(-4.98%) |
Oct 24, 2018 | 87.65 | 89.70 | 87.44 | 87.44 | 1,511 | -3.38(-3.72%) |
Oct 23, 2018 | 90.63 | 91.08 | 89.78 | 90.82 | 6,218 | -2.65(-2.84%) |
Oct 22, 2018 | 95.31 | 95.31 | 93.47 | 93.47 | 4,142 | -2.62(-2.73%) |
Oct 19, 2018 | 94.40 | 96.16 | 94.40 | 96.09 | 35,700 | +3.30(+3.55%) |
Oct 18, 2018 | 92.34 | 93.27 | 92.34 | 92.80 | 2,902 | +0.78(+0.85%) |
Oct 17, 2018 | 95.25 | 95.25 | 92.00 | 92.01 | 10,623 | -2.01(-2.14%) |
Oct 16, 2018 | 93.73 | 94.14 | 93.18 | 94.02 | 6,551 | +1.79(+1.94%) |
Oct 15, 2018 | 92.19 | 92.23 | 91.50 | 92.23 | 1,338 | +0.90(+0.98%) |
Oct 12, 2018 | 91.75 | 91.75 | 91.15 | 91.33 | 3,400 | -0.06(-0.06%) |
Oct 11, 2018 | 91.59 | 92.47 | 91.39 | 91.39 | 3,141 | -2.80(-2.97%) |
Oct 10, 2018 | 95.19 | 95.19 | 94.19 | 94.19 | 2,892 | -0.57(-0.60%) |
Oct 09, 2018 | 94.76 | 94.76 | 94.76 | 94.76 | 1,444 | -1.14(-1.19%) |
Oct 08, 2018 | 95.50 | 95.90 | 95.50 | 95.90 | 1,721 | +0.37(+0.38%) |
Oct 05, 2018 | 96.28 | 96.45 | 95.53 | 95.53 | 800 | -0.69(-0.71%) |
Oct 04, 2018 | 96.87 | 96.87 | 95.92 | 96.22 | 2,079 | -2.90(-2.93%) |
Oct 03, 2018 | 99.50 | 99.50 | 99.10 | 99.12 | 2,327 | -0.06(-0.06%) |
Oct 02, 2018 | 98.96 | 99.35 | 98.96 | 99.18 | 2,279 | +0.93(+0.95%) |
Oct 01, 2018 | 98.90 | 98.90 | 98.10 | 98.25 | 2,107 | -2.66(-2.63%) |
Sep 28, 2018 | 97.65 | 101.80 | 97.36 | 100.91 | 5,700 | +4.38(+4.53%) |
Sep 27, 2018 | 96.03 | 96.53 | 96.03 | 96.53 | 2,462 | +1.50(+1.58%) |
Sep 26, 2018 | 95.12 | 95.15 | 94.83 | 95.03 | 2,517 | +0.32(+0.33%) |
Sep 25, 2018 | 94.77 | 94.77 | 94.40 | 94.71 | 2,310 | +3.31(+3.62%) |
Sep 24, 2018 | 91.40 | 91.40 | 91.40 | 91.40 | 557 | -0.65(-0.71%) |
Sep 21, 2018 | 91.20 | 92.25 | 91.20 | 92.05 | 3,500 | -2.93(-3.08%) |
Sep 20, 2018 | 94.95 | 94.98 | 94.52 | 94.98 | 3,077 | +0.76(+0.81%) |
Sep 19, 2018 | 93.95 | 94.22 | 93.10 | 94.22 | 20,186 | -1.61(-1.68%) |
Sep 18, 2018 | 96.06 | 96.39 | 95.73 | 95.83 | 7,173 | +2.75(+2.95%) |
Sep 17, 2018 | 93.22 | 93.22 | 93.08 | 93.08 | 3,814 | +0.36(+0.39%) |
Sep 14, 2018 | 92.99 | 92.99 | 92.70 | 92.72 | 1,600 | -1.59(-1.69%) |
Sep 13, 2018 | 93.75 | 94.47 | 93.75 | 94.31 | 2,494 | +2.19(+2.38%) |
Sep 12, 2018 | 92.33 | 92.33 | 92.12 | 92.12 | 3,213 | -1.47(-1.57%) |
Sep 11, 2018 | 93.19 | 93.62 | 93.19 | 93.59 | 3,357 | +2.09(+2.29%) |
Sep 10, 2018 | 90.13 | 91.71 | 90.13 | 91.50 | 2,514 | +2.38(+2.66%) |
Sep 07, 2018 | 88.75 | 89.30 | 88.75 | 89.12 | 2,200 | +0.37(+0.42%) |
Sep 06, 2018 | 88.73 | 88.79 | 88.73 | 88.75 | 1,473 | +0.73(+0.84%) |
Sep 05, 2018 | 88.00 | 88.20 | 87.64 | 88.02 | 4,147 | -0.62(-0.71%) |
Sep 04, 2018 | 89.73 | 89.73 | 88.64 | 88.64 | 3,932 | -1.92(-2.12%) |
Aug 31, 2018 | 90.56 | 90.56 | 90.56 | 0 | +2.63(+2.99%) | |
Aug 30, 2018 | 89.28 | 89.28 | 87.81 | 87.93 | 2,948 | +0.03(+0.03%) |
Aug 29, 2018 | 88.98 | 88.98 | 86.54 | 87.90 | 1,596 | -0.09(-0.10%) |
Aug 28, 2018 | 87.61 | 89.00 | 87.61 | 87.99 | 3,399 | -1.01(-1.13%) |
Aug 27, 2018 | 89.45 | 89.58 | 87.31 | 89.00 | 8,738 | -0.45(-0.50%) |
Aug 24, 2018 | 89.55 | 89.55 | 88.52 | 89.45 | 21,200 | +1.85(+2.11%) |
Aug 23, 2018 | 86.84 | 87.84 | 86.84 | 87.60 | 8,355 | -0.29(-0.33%) |
Aug 22, 2018 | 87.78 | 87.93 | 87.70 | 87.89 | 1,451 | -1.00(-1.13%) |
Aug 21, 2018 | 88.38 | 89.08 | 88.34 | 88.89 | 8,010 | +1.62(+1.86%) |
Aug 20, 2018 | 86.72 | 87.27 | 86.72 | 87.27 | 1,616 | +1.05(+1.22%) |
Aug 17, 2018 | 86.01 | 86.40 | 86.01 | 86.22 | 6,100 | -1.91(-2.17%) |
Aug 16, 2018 | 88.40 | 88.50 | 88.02 | 88.13 | 5,545 | +0.13(+0.15%) |
Aug 15, 2018 | 87.80 | 88.00 | 87.15 | 88.00 | 3,482 | +0.50(+0.57%) |
Aug 14, 2018 | 87.09 | 87.57 | 87.09 | 87.50 | 4,582 | +1.55(+1.80%) |
Aug 13, 2018 | 86.63 | 86.63 | 85.95 | 85.95 | 3,388 | -0.27(-0.31%) |
Aug 10, 2018 | 86.68 | 86.68 | 86.09 | 86.22 | 5,500 | -1.34(-1.53%) |
Aug 09, 2018 | 88.63 | 88.63 | 87.56 | 87.56 | 6,025 | -1.04(-1.17%) |
Aug 08, 2018 | 89.25 | 89.39 | 88.14 | 88.60 | 3,401 | -0.60(-0.67%) |
Aug 07, 2018 | 87.84 | 89.83 | 87.84 | 89.20 | 6,895 | +0.78(+0.89%) |
Aug 06, 2018 | 89.19 | 89.19 | 88.19 | 88.42 | 1,900 | -0.50(-0.57%) |
Aug 03, 2018 | 88.58 | 88.92 | 88.58 | 88.92 | 2,800 | +0.58(+0.66%) |
Aug 02, 2018 | 87.95 | 88.34 | 87.95 | 88.34 | 2,085 | +0.84(+0.96%) |