Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 92.63 | 93.48 | 92.63 | 93.46 | 2,268,421 | +0.59(+0.64%) |
Sep 27, 2018 | 92.97 | 93.96 | 92.56 | 92.87 | 1,291,353 | -0.12(-0.13%) |
Sep 26, 2018 | 92.75 | 93.80 | 92.36 | 92.99 | 1,497,854 | +0.46(+0.50%) |
Sep 25, 2018 | 94.28 | 94.28 | 92.42 | 92.53 | 1,832,899 | -1.21(-1.29%) |
Sep 24, 2018 | 95.68 | 95.80 | 93.68 | 93.74 | 2,210,420 | -2.25(-2.35%) |
Sep 21, 2018 | 96.34 | 96.57 | 95.89 | 95.99 | 2,592,220 | -0.04(-0.04%) |
Sep 20, 2018 | 95.27 | 96.16 | 95.22 | 96.03 | 1,418,520 | +0.51(+0.53%) |
Sep 19, 2018 | 96.26 | 96.54 | 95.30 | 95.52 | 1,081,163 | -0.76(-0.79%) |
Sep 18, 2018 | 96.69 | 96.69 | 95.50 | 96.28 | 1,855,061 | -0.02(-0.02%) |
Sep 17, 2018 | 95.77 | 96.45 | 95.03 | 96.30 | 1,695,068 | +0.53(+0.55%) |
Sep 14, 2018 | 95.55 | 95.84 | 94.73 | 95.77 | 1,428,949 | +0.33(+0.34%) |
Sep 13, 2018 | 95.57 | 95.57 | 94.50 | 95.44 | 1,644,521 | -0.21(-0.22%) |
Sep 12, 2018 | 94.63 | 95.81 | 94.19 | 95.66 | 1,342,496 | +0.95(+1.01%) |
Sep 11, 2018 | 95.06 | 95.24 | 94.58 | 94.70 | 1,176,303 | -0.45(-0.48%) |
Sep 10, 2018 | 95.45 | 95.94 | 95.05 | 95.15 | 1,401,739 | +0.19(+0.20%) |
Sep 07, 2018 | 95.00 | 95.27 | 94.53 | 94.97 | 1,595,774 | -0.48(-0.50%) |
Sep 06, 2018 | 94.50 | 95.92 | 93.85 | 95.44 | 3,053,126 | +0.30(+0.31%) |
Sep 05, 2018 | 92.28 | 95.28 | 92.28 | 95.15 | 3,890,102 | +2.45(+2.65%) |
Sep 04, 2018 | 93.82 | 93.97 | 92.43 | 92.69 | 2,332,731 | -1.52(-1.61%) |
Aug 31, 2018 | 94.21 | 94.21 | 94.21 | 0 | +0.95(+1.01%) | |
Aug 30, 2018 | 93.77 | 94.16 | 92.85 | 93.26 | 3,485,340 | -0.60(-0.64%) |
Aug 29, 2018 | 94.25 | 94.70 | 93.80 | 93.87 | 2,360,542 | -0.15(-0.16%) |
Aug 28, 2018 | 94.35 | 94.95 | 93.82 | 94.02 | 1,493,132 | +0.07(+0.07%) |
Aug 27, 2018 | 95.12 | 95.36 | 93.69 | 93.96 | 1,638,364 | -0.91(-0.95%) |
Aug 24, 2018 | 94.64 | 95.28 | 94.28 | 94.86 | 1,470,122 | +0.12(+0.13%) |
Aug 23, 2018 | 94.36 | 95.07 | 93.81 | 94.74 | 1,373,307 | +0.20(+0.22%) |
Aug 22, 2018 | 95.35 | 95.35 | 94.36 | 94.53 | 1,573,774 | -0.82(-0.86%) |
Aug 21, 2018 | 96.11 | 96.21 | 94.55 | 95.35 | 2,668,531 | -0.95(-0.99%) |
Aug 20, 2018 | 97.66 | 98.24 | 96.11 | 96.30 | 2,711,955 | -1.18(-1.21%) |
Aug 17, 2018 | 96.25 | 97.64 | 96.11 | 97.49 | 4,206,288 | +1.06(+1.10%) |
Aug 16, 2018 | 95.60 | 96.74 | 94.55 | 96.43 | 4,470,875 | +1.47(+1.55%) |
Aug 15, 2018 | 90.32 | 95.17 | 90.03 | 94.96 | 7,380,880 | +4.35(+4.80%) |
Aug 14, 2018 | 90.60 | 91.17 | 90.30 | 90.61 | 1,812,977 | +0.08(+0.09%) |
Aug 13, 2018 | 90.12 | 90.87 | 89.03 | 90.53 | 3,905,436 | +0.77(+0.85%) |
Aug 10, 2018 | 90.38 | 91.00 | 89.59 | 89.76 | 2,909,951 | -0.91(-1.01%) |
Aug 09, 2018 | 91.28 | 91.76 | 90.63 | 90.68 | 1,964,652 | -0.75(-0.82%) |
Aug 08, 2018 | 92.68 | 92.90 | 91.40 | 91.43 | 2,088,921 | -1.52(-1.64%) |
Aug 07, 2018 | 94.59 | 94.66 | 92.66 | 92.95 | 2,126,230 | -2.12(-2.23%) |
Aug 06, 2018 | 94.64 | 95.78 | 94.50 | 95.07 | 2,649,162 | -0.08(-0.09%) |
Aug 03, 2018 | 94.18 | 97.43 | 94.18 | 95.15 | 3,982,342 | +1.08(+1.15%) |
Aug 02, 2018 | 91.67 | 94.13 | 91.64 | 94.07 | 3,532,275 | +2.47(+2.70%) |
Aug 01, 2018 | 92.50 | 92.50 | 90.81 | 91.60 | 5,254,402 | -1.24(-1.33%) |
Jul 31, 2018 | 88.16 | 93.52 | 88.16 | 92.84 | 8,215,855 | +4.77(+5.42%) |
Jul 30, 2018 | 87.56 | 88.37 | 87.37 | 88.07 | 2,574,856 | -0.02(-0.03%) |
Jul 27, 2018 | 87.71 | 89.03 | 87.27 | 88.09 | 2,706,854 | -0.02(-0.02%) |
Jul 26, 2018 | 87.02 | 88.63 | 86.80 | 88.11 | 2,918,244 | +1.39(+1.60%) |
Jul 25, 2018 | 86.49 | 87.11 | 86.01 | 86.72 | 3,073,977 | +0.16(+0.19%) |
Jul 24, 2018 | 84.17 | 86.59 | 83.98 | 86.56 | 5,169,696 | +0.59(+0.68%) |
Jul 23, 2018 | 85.45 | 86.03 | 84.68 | 85.97 | 4,581,770 | +0.62(+0.73%) |
Jul 20, 2018 | 84.36 | 85.86 | 84.15 | 85.35 | 2,600,853 | +0.92(+1.09%) |
Jul 19, 2018 | 83.98 | 84.84 | 83.29 | 84.43 | 5,656,395 | -0.29(-0.34%) |
Jul 18, 2018 | 86.34 | 86.35 | 84.64 | 84.72 | 2,561,717 | -2.10(-2.41%) |
Jul 17, 2018 | 85.96 | 86.89 | 85.92 | 86.81 | 2,047,980 | +0.87(+1.02%) |
Jul 16, 2018 | 86.17 | 86.38 | 85.30 | 85.94 | 2,047,079 | -0.18(-0.21%) |
Jul 13, 2018 | 85.56 | 87.00 | 85.41 | 86.12 | 2,388,223 | +0.40(+0.47%) |
Jul 12, 2018 | 85.97 | 86.26 | 85.30 | 85.72 | 2,481,401 | +0.01(+0.01%) |
Jul 11, 2018 | 85.48 | 86.09 | 85.21 | 85.71 | 2,323,634 | +0.29(+0.34%) |
Jul 10, 2018 | 85.74 | 85.82 | 84.12 | 85.42 | 3,653,397 | -0.32(-0.37%) |
Jul 09, 2018 | 86.66 | 87.07 | 85.62 | 85.74 | 2,143,264 | -1.39(-1.59%) |
Jul 06, 2018 | 87.15 | 87.73 | 86.77 | 87.12 | 2,441,747 | +0.07(+0.07%) |
Jul 05, 2018 | 85.82 | 87.14 | 85.57 | 87.06 | 3,263,853 | +1.77(+2.07%) |
Jul 03, 2018 | 85.29 | 85.29 | 85.29 | 0 | -0.30(-0.35%) |