Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 95.93 | 96.89 | 95.75 | 96.16 | 6,616,006 | -0.15(-0.16%) |
Sep 27, 2018 | 96.07 | 96.73 | 95.71 | 96.31 | 5,764,352 | +0.41(+0.43%) |
Sep 26, 2018 | 96.72 | 97.06 | 95.74 | 95.90 | 5,380,580 | -1.12(-1.15%) |
Sep 25, 2018 | 97.12 | 97.70 | 96.68 | 97.02 | 6,861,587 | +0.59(+0.61%) |
Sep 24, 2018 | 95.87 | 96.71 | 95.60 | 96.43 | 8,309,204 | +1.17(+1.23%) |
Sep 21, 2018 | 94.30 | 95.35 | 93.90 | 95.26 | 17,425,702 | +1.34(+1.43%) |
Sep 20, 2018 | 94.52 | 95.41 | 93.67 | 93.91 | 7,434,822 | -0.07(-0.08%) |
Sep 19, 2018 | 93.05 | 94.40 | 92.89 | 93.98 | 6,174,121 | +1.09(+1.17%) |
Sep 18, 2018 | 93.19 | 93.50 | 92.78 | 92.90 | 6,315,226 | +0.49(+0.53%) |
Sep 17, 2018 | 92.49 | 93.33 | 92.22 | 92.41 | 7,069,834 | +0.10(+0.11%) |
Sep 14, 2018 | 91.56 | 92.49 | 91.50 | 92.31 | 6,291,614 | +0.85(+0.93%) |
Sep 13, 2018 | 91.23 | 91.63 | 90.50 | 91.46 | 7,968,697 | +0.40(+0.44%) |
Sep 12, 2018 | 91.55 | 92.39 | 91.03 | 91.06 | 6,444,296 | +0.61(+0.67%) |
Sep 11, 2018 | 89.92 | 91.02 | 89.46 | 90.45 | 7,122,641 | +0.42(+0.47%) |
Sep 10, 2018 | 90.77 | 91.00 | 89.95 | 90.03 | 7,465,519 | -0.09(-0.10%) |
Sep 07, 2018 | 90.06 | 90.71 | 89.17 | 90.12 | 8,440,659 | -0.50(-0.55%) |
Sep 06, 2018 | 92.71 | 93.20 | 90.55 | 90.62 | 10,414,900 | -2.90(-3.10%) |
Sep 05, 2018 | 92.84 | 93.53 | 92.21 | 93.52 | 5,874,158 | +0.04(+0.04%) |
Sep 04, 2018 | 93.53 | 94.08 | 93.07 | 93.48 | 5,837,904 | +0.32(+0.35%) |
Aug 31, 2018 | 93.16 | 93.16 | 93.16 | 0 | -1.06(-1.13%) | |
Aug 30, 2018 | 94.43 | 94.71 | 94.01 | 94.22 | 4,263,745 | -0.32(-0.34%) |
Aug 29, 2018 | 94.37 | 95.02 | 94.27 | 94.54 | 5,215,715 | +0.28(+0.30%) |
Aug 28, 2018 | 94.84 | 95.42 | 94.17 | 94.26 | 5,958,477 | -0.39(-0.41%) |
Aug 27, 2018 | 93.86 | 94.75 | 93.71 | 94.64 | 4,961,769 | +1.05(+1.13%) |
Aug 24, 2018 | 93.50 | 94.01 | 93.36 | 93.59 | 5,614,983 | +0.72(+0.77%) |
Aug 23, 2018 | 93.10 | 93.44 | 92.56 | 92.87 | 5,038,832 | -0.64(-0.69%) |
Aug 22, 2018 | 93.22 | 93.94 | 93.12 | 93.52 | 4,624,097 | +0.77(+0.83%) |
Aug 21, 2018 | 93.09 | 93.53 | 92.63 | 92.75 | 6,199,864 | +0.15(+0.16%) |
Aug 20, 2018 | 92.79 | 93.05 | 92.27 | 92.60 | 6,871,311 | -0.04(-0.04%) |
Aug 17, 2018 | 92.91 | 93.25 | 92.08 | 92.64 | 7,773,311 | +0.11(+0.12%) |
Aug 16, 2018 | 92.56 | 93.04 | 92.15 | 92.53 | 6,935,852 | +0.66(+0.72%) |
Aug 15, 2018 | 94.80 | 94.82 | 91.47 | 91.87 | 12,164,839 | -3.61(-3.79%) |
Aug 14, 2018 | 95.75 | 96.31 | 95.03 | 95.48 | 4,649,413 | +0.11(+0.11%) |
Aug 13, 2018 | 96.05 | 96.34 | 95.23 | 95.37 | 5,597,609 | -0.70(-0.73%) |
Aug 10, 2018 | 95.16 | 96.21 | 94.64 | 96.07 | 7,867,607 | +0.63(+0.66%) |
Aug 09, 2018 | 96.56 | 96.88 | 95.23 | 95.44 | 6,699,277 | -1.05(-1.09%) |
Aug 08, 2018 | 96.99 | 97.20 | 96.06 | 96.49 | 7,650,215 | -1.01(-1.04%) |
Aug 07, 2018 | 97.79 | 97.91 | 97.17 | 97.51 | 5,831,145 | +0.69(+0.71%) |
Aug 06, 2018 | 96.91 | 97.32 | 96.23 | 96.82 | 5,720,502 | +0.19(+0.20%) |
Aug 03, 2018 | 96.70 | 96.78 | 96.07 | 96.63 | 6,803,452 | +0.23(+0.23%) |
Aug 02, 2018 | 96.93 | 97.22 | 96.04 | 96.40 | 5,955,882 | -1.27(-1.30%) |
Aug 01, 2018 | 97.61 | 98.08 | 97.17 | 97.67 | 5,983,999 | -0.69(-0.70%) |
Jul 31, 2018 | 99.70 | 100.13 | 98.25 | 98.36 | 7,567,325 | -1.22(-1.22%) |
Jul 30, 2018 | 98.74 | 100.02 | 98.32 | 99.57 | 7,354,682 | +1.45(+1.48%) |
Jul 27, 2018 | 95.64 | 98.95 | 95.09 | 98.12 | 9,732,734 | +1.57(+1.63%) |
Jul 26, 2018 | 97.13 | 97.66 | 96.45 | 96.55 | 7,116,497 | -0.74(-0.76%) |
Jul 25, 2018 | 96.29 | 97.55 | 96.02 | 97.29 | 5,493,228 | +0.82(+0.85%) |
Jul 24, 2018 | 94.93 | 96.71 | 94.92 | 96.47 | 5,678,980 | +1.96(+2.08%) |
Jul 23, 2018 | 95.30 | 95.86 | 94.37 | 94.51 | 6,880,880 | -0.73(-0.77%) |
Jul 20, 2018 | 94.44 | 95.30 | 94.26 | 95.24 | 6,932,089 | +0.47(+0.49%) |
Jul 19, 2018 | 94.33 | 95.14 | 94.26 | 94.77 | 5,740,410 | +0.11(+0.12%) |
Jul 18, 2018 | 94.44 | 94.77 | 93.21 | 94.66 | 7,781,204 | -0.30(-0.31%) |
Jul 17, 2018 | 95.31 | 95.77 | 94.87 | 94.96 | 5,306,542 | -0.83(-0.87%) |
Jul 16, 2018 | 95.82 | 96.49 | 94.94 | 95.79 | 5,543,311 | -0.83(-0.85%) |
Jul 13, 2018 | 96.74 | 97.27 | 96.30 | 96.62 | 4,304,397 | -0.17(-0.18%) |
Jul 12, 2018 | 96.93 | 97.33 | 96.27 | 96.79 | 4,808,177 | +0.58(+0.60%) |
Jul 11, 2018 | 95.78 | 96.21 | 8,510,881 | -3.17(-3.19%) | ||
Jul 10, 2018 | 99.18 | 100.10 | 98.73 | 99.38 | 6,532,042 | +1.25(+1.27%) |
Jul 09, 2018 | 97.37 | 98.36 | 97.12 | 98.14 | 5,904,442 | +1.44(+1.49%) |
Jul 06, 2018 | 96.21 | 96.99 | 95.95 | 96.70 | 5,160,981 | +0.12(+0.13%) |
Jul 05, 2018 | 98.23 | 98.34 | 96.45 | 96.57 | 6,404,032 | -0.58(-0.60%) |
Jul 03, 2018 | 97.16 | 97.16 | 97.16 | 0 | +0.37(+0.39%) |