Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 97.43 | 98.47 | 97.40 | 97.99 | 1,678,000 | +0.27(+0.28%) |
Sep 27, 2018 | 98.40 | 98.68 | 97.18 | 97.72 | 1,826,116 | -0.67(-0.68%) |
Sep 26, 2018 | 98.84 | 99.27 | 98.27 | 98.39 | 1,115,974 | -0.26(-0.26%) |
Sep 25, 2018 | 98.82 | 99.34 | 97.39 | 98.65 | 1,256,459 | -0.11(-0.11%) |
Sep 24, 2018 | 99.09 | 99.22 | 97.68 | 98.76 | 1,276,535 | -0.58(-0.59%) |
Sep 21, 2018 | 99.11 | 99.57 | 98.97 | 99.34 | 3,131,044 | +0.71(+0.72%) |
Sep 20, 2018 | 97.85 | 98.67 | 97.71 | 98.63 | 1,207,166 | +0.92(+0.94%) |
Sep 19, 2018 | 98.88 | 98.88 | 97.64 | 97.72 | 1,407,736 | -0.89(-0.90%) |
Sep 18, 2018 | 98.13 | 98.80 | 97.95 | 98.61 | 1,436,779 | +0.30(+0.30%) |
Sep 17, 2018 | 99.09 | 99.27 | 98.19 | 98.31 | 2,446,481 | -0.62(-0.63%) |
Sep 14, 2018 | 98.75 | 98.99 | 98.10 | 98.93 | 1,454,378 | +0.06(+0.06%) |
Sep 13, 2018 | 98.61 | 99.05 | 97.91 | 98.87 | 1,483,934 | +0.78(+0.80%) |
Sep 12, 2018 | 97.77 | 98.29 | 97.44 | 98.09 | 901,453 | +0.30(+0.31%) |
Sep 11, 2018 | 97.26 | 98.06 | 96.95 | 97.78 | 1,202,866 | +0.39(+0.40%) |
Sep 10, 2018 | 96.74 | 97.54 | 96.47 | 97.39 | 962,870 | +1.14(+1.18%) |
Sep 07, 2018 | 96.19 | 96.72 | 95.95 | 96.25 | 1,190,713 | -0.13(-0.14%) |
Sep 06, 2018 | 95.43 | 96.58 | 95.19 | 96.38 | 876,725 | +0.95(+0.99%) |
Sep 05, 2018 | 96.34 | 96.51 | 95.05 | 95.43 | 1,252,019 | -1.19(-1.23%) |
Sep 04, 2018 | 96.77 | 97.02 | 96.17 | 96.63 | 1,126,103 | -0.27(-0.28%) |
Aug 31, 2018 | 96.89 | 96.89 | 96.89 | 0 | +0.42(+0.44%) | |
Aug 30, 2018 | 96.72 | 96.92 | 96.29 | 96.47 | 674,136 | -0.32(-0.33%) |
Aug 29, 2018 | 96.46 | 97.01 | 96.37 | 96.80 | 1,087,151 | +0.42(+0.44%) |
Aug 28, 2018 | 97.00 | 97.39 | 96.28 | 96.38 | 1,097,852 | -0.28(-0.29%) |
Aug 27, 2018 | 97.78 | 97.99 | 96.58 | 96.65 | 1,334,152 | -0.87(-0.89%) |
Aug 24, 2018 | 97.16 | 97.57 | 96.87 | 97.52 | 719,050 | +0.44(+0.45%) |
Aug 23, 2018 | 97.01 | 97.50 | 96.95 | 97.08 | 1,082,184 | +0.12(+0.12%) |
Aug 22, 2018 | 96.27 | 97.20 | 96.10 | 96.97 | 1,080,644 | +0.60(+0.62%) |
Aug 21, 2018 | 96.65 | 96.78 | 96.29 | 96.37 | 1,513,362 | +0.09(+0.09%) |
Aug 20, 2018 | 95.86 | 96.48 | 95.50 | 96.28 | 2,317,828 | +0.34(+0.35%) |
Aug 17, 2018 | 95.40 | 96.11 | 95.31 | 95.94 | 1,432,295 | +0.68(+0.71%) |
Aug 16, 2018 | 95.51 | 95.80 | 95.07 | 95.26 | 883,438 | +0.29(+0.30%) |
Aug 15, 2018 | 95.17 | 95.47 | 94.61 | 94.97 | 1,293,721 | -0.60(-0.63%) |
Aug 14, 2018 | 95.19 | 96.03 | 94.92 | 95.57 | 2,243,427 | +0.49(+0.52%) |
Aug 13, 2018 | 95.72 | 96.18 | 95.02 | 95.08 | 845,164 | -0.66(-0.69%) |
Aug 10, 2018 | 95.40 | 96.36 | 95.12 | 95.74 | 1,590,483 | -0.06(-0.07%) |
Aug 09, 2018 | 94.78 | 96.03 | 94.66 | 95.80 | 1,707,563 | +0.97(+1.02%) |
Aug 08, 2018 | 94.33 | 95.12 | 94.19 | 94.83 | 1,428,854 | +0.64(+0.68%) |
Aug 07, 2018 | 93.96 | 94.38 | 93.80 | 94.20 | 1,703,908 | +0.34(+0.36%) |
Aug 06, 2018 | 93.31 | 93.94 | 93.19 | 93.86 | 1,330,766 | +0.50(+0.54%) |
Aug 03, 2018 | 92.61 | 93.40 | 91.99 | 93.36 | 1,580,436 | +0.85(+0.92%) |
Aug 02, 2018 | 91.80 | 92.86 | 91.57 | 92.51 | 1,892,156 | +0.29(+0.31%) |
Aug 01, 2018 | 92.51 | 94.14 | 91.73 | 92.22 | 3,406,678 | -0.16(-0.17%) |
Jul 31, 2018 | 92.71 | 94.73 | 91.70 | 92.38 | 4,333,871 | -1.73(-1.84%) |
Jul 30, 2018 | 96.14 | 96.64 | 93.73 | 94.11 | 1,652,645 | -2.13(-2.22%) |
Jul 27, 2018 | 97.97 | 97.98 | 96.00 | 96.24 | 968,334 | -1.51(-1.55%) |
Jul 26, 2018 | 97.97 | 98.19 | 97.54 | 97.75 | 991,949 | -0.32(-0.33%) |
Jul 25, 2018 | 97.25 | 98.15 | 97.08 | 98.08 | 1,375,659 | +0.73(+0.75%) |
Jul 24, 2018 | 98.17 | 98.49 | 96.98 | 97.34 | 1,725,294 | -0.60(-0.61%) |
Jul 23, 2018 | 97.28 | 97.96 | 97.20 | 97.94 | 922,758 | +0.39(+0.40%) |
Jul 20, 2018 | 97.24 | 97.76 | 96.96 | 97.55 | 656,557 | +0.16(+0.17%) |
Jul 19, 2018 | 97.61 | 97.65 | 96.93 | 97.39 | 1,452,149 | -0.22(-0.23%) |
Jul 18, 2018 | 97.05 | 97.67 | 96.76 | 97.61 | 1,377,708 | +0.56(+0.58%) |
Jul 17, 2018 | 96.55 | 97.19 | 96.22 | 97.05 | 1,012,974 | +0.57(+0.59%) |
Jul 16, 2018 | 96.93 | 97.19 | 96.15 | 96.47 | 1,376,714 | -0.39(-0.40%) |
Jul 13, 2018 | 97.18 | 97.36 | 96.58 | 96.86 | 1,139,479 | -0.38(-0.39%) |
Jul 12, 2018 | 97.09 | 97.51 | 96.87 | 97.24 | 1,807,170 | +0.73(+0.76%) |
Jul 11, 2018 | 95.98 | 97.01 | 95.90 | 96.50 | 1,167,647 | +0.08(+0.08%) |
Jul 10, 2018 | 96.96 | 97.27 | 96.18 | 96.42 | 1,388,300 | -0.52(-0.54%) |
Jul 09, 2018 | 97.33 | 97.77 | 96.74 | 96.94 | 1,836,261 | -0.13(-0.14%) |
Jul 06, 2018 | 96.30 | 97.49 | 95.97 | 97.07 | 1,752,336 | +0.74(+0.77%) |
Jul 05, 2018 | 95.40 | 96.48 | 95.24 | 96.33 | 1,578,411 | +0.84(+0.88%) |
Jul 03, 2018 | 95.49 | 95.49 | 95.49 | 0 | -0.09(-0.09%) |