Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 94.97 | 95.92 | 94.79 | 95.20 | 6,682,813 | -0.15(-0.16%) |
Sep 27, 2018 | 95.11 | 95.76 | 94.76 | 95.35 | 5,822,560 | +0.40(+0.43%) |
Sep 26, 2018 | 95.75 | 96.09 | 94.78 | 94.94 | 5,434,912 | -1.11(-1.15%) |
Sep 25, 2018 | 96.15 | 96.73 | 95.71 | 96.05 | 6,930,874 | +0.58(+0.61%) |
Sep 24, 2018 | 94.91 | 95.74 | 94.65 | 95.46 | 8,393,109 | +1.16(+1.23%) |
Sep 21, 2018 | 93.35 | 94.40 | 92.96 | 94.30 | 17,601,664 | +1.33(+1.43%) |
Sep 20, 2018 | 93.57 | 94.45 | 92.73 | 92.97 | 7,509,898 | -0.07(-0.08%) |
Sep 19, 2018 | 92.12 | 93.46 | 91.96 | 93.04 | 6,236,467 | +1.07(+1.17%) |
Sep 18, 2018 | 92.26 | 92.57 | 91.85 | 91.97 | 6,378,996 | +0.48(+0.53%) |
Sep 17, 2018 | 91.56 | 92.40 | 91.30 | 91.49 | 7,141,225 | +0.10(+0.11%) |
Sep 14, 2018 | 90.64 | 91.56 | 90.58 | 91.38 | 6,355,146 | +0.84(+0.93%) |
Sep 13, 2018 | 90.32 | 90.71 | 89.59 | 90.54 | 8,049,164 | +0.40(+0.44%) |
Sep 12, 2018 | 90.64 | 91.47 | 90.12 | 90.15 | 6,509,370 | +0.60(+0.67%) |
Sep 11, 2018 | 89.02 | 90.11 | 88.57 | 89.55 | 7,194,565 | +0.42(+0.47%) |
Sep 10, 2018 | 89.87 | 90.09 | 89.05 | 89.13 | 7,540,905 | -0.09(-0.10%) |
Sep 07, 2018 | 89.16 | 89.80 | 88.28 | 89.22 | 8,525,892 | -0.49(-0.55%) |
Sep 06, 2018 | 91.78 | 92.26 | 89.64 | 89.71 | 10,520,069 | -2.87(-3.10%) |
Sep 05, 2018 | 91.91 | 92.60 | 91.29 | 92.58 | 5,933,475 | +0.04(+0.04%) |
Sep 04, 2018 | 92.59 | 93.14 | 92.14 | 92.54 | 5,896,855 | +0.32(+0.35%) |
Aug 31, 2018 | 92.23 | 92.23 | 92.23 | 0 | -1.05(-1.13%) | |
Aug 30, 2018 | 93.49 | 93.76 | 93.07 | 93.28 | 4,306,800 | -0.32(-0.34%) |
Aug 29, 2018 | 93.42 | 94.07 | 93.33 | 93.60 | 5,268,383 | +0.28(+0.30%) |
Aug 28, 2018 | 93.89 | 94.47 | 93.23 | 93.32 | 6,018,645 | -0.38(-0.41%) |
Aug 27, 2018 | 92.93 | 93.80 | 92.78 | 93.70 | 5,011,872 | +1.04(+1.13%) |
Aug 24, 2018 | 92.57 | 93.07 | 92.43 | 92.65 | 5,671,683 | +0.71(+0.77%) |
Aug 23, 2018 | 92.17 | 92.51 | 91.63 | 91.94 | 5,089,713 | -0.64(-0.69%) |
Aug 22, 2018 | 92.29 | 93.00 | 92.19 | 92.58 | 4,670,790 | +0.76(+0.83%) |
Aug 21, 2018 | 92.16 | 92.59 | 91.70 | 91.82 | 6,262,470 | +0.15(+0.16%) |
Aug 20, 2018 | 91.87 | 92.12 | 91.35 | 91.67 | 6,940,697 | -0.04(-0.04%) |
Aug 17, 2018 | 91.98 | 92.32 | 91.16 | 91.71 | 7,851,805 | +0.11(+0.12%) |
Aug 16, 2018 | 91.63 | 92.11 | 91.23 | 91.60 | 7,005,890 | +0.65(+0.72%) |
Aug 15, 2018 | 93.85 | 93.87 | 90.56 | 90.95 | 12,287,678 | -3.58(-3.79%) |
Aug 14, 2018 | 94.79 | 95.35 | 94.08 | 94.53 | 4,696,363 | +0.11(+0.11%) |
Aug 13, 2018 | 95.09 | 95.37 | 94.28 | 94.42 | 5,654,133 | -0.69(-0.73%) |
Aug 10, 2018 | 94.21 | 95.25 | 93.69 | 95.11 | 7,947,052 | +0.62(+0.66%) |
Aug 09, 2018 | 95.59 | 95.91 | 94.28 | 94.49 | 6,766,925 | -1.04(-1.09%) |
Aug 08, 2018 | 96.02 | 96.23 | 95.10 | 95.53 | 7,727,466 | -1.00(-1.04%) |
Aug 07, 2018 | 96.81 | 96.93 | 96.20 | 96.53 | 5,890,027 | +0.68(+0.71%) |
Aug 06, 2018 | 95.95 | 96.35 | 95.27 | 95.85 | 5,778,267 | +0.19(+0.20%) |
Aug 03, 2018 | 95.74 | 95.81 | 95.10 | 95.66 | 6,872,152 | +0.22(+0.23%) |
Aug 02, 2018 | 95.96 | 96.25 | 95.08 | 95.44 | 6,016,024 | -1.26(-1.30%) |
Aug 01, 2018 | 96.63 | 97.10 | 96.20 | 96.69 | 6,044,424 | -0.68(-0.70%) |
Jul 31, 2018 | 98.71 | 99.13 | 97.26 | 97.37 | 7,643,738 | -1.20(-1.22%) |
Jul 30, 2018 | 97.75 | 99.02 | 97.33 | 98.58 | 7,428,949 | +1.43(+1.48%) |
Jul 27, 2018 | 94.69 | 97.97 | 94.14 | 97.14 | 9,831,014 | +1.56(+1.63%) |
Jul 26, 2018 | 96.16 | 96.69 | 95.48 | 95.58 | 7,188,359 | -0.73(-0.76%) |
Jul 25, 2018 | 95.33 | 96.57 | 95.06 | 96.32 | 5,548,698 | +0.81(+0.85%) |
Jul 24, 2018 | 93.98 | 95.74 | 93.97 | 95.51 | 5,736,325 | +1.94(+2.08%) |
Jul 23, 2018 | 94.35 | 94.90 | 93.43 | 93.56 | 6,950,362 | -0.72(-0.77%) |
Jul 20, 2018 | 93.50 | 94.35 | 93.32 | 94.29 | 7,002,088 | +0.46(+0.49%) |
Jul 19, 2018 | 93.39 | 94.19 | 93.32 | 93.82 | 5,798,376 | +0.11(+0.12%) |
Jul 18, 2018 | 93.49 | 93.82 | 92.28 | 93.72 | 7,859,778 | -0.29(-0.31%) |
Jul 17, 2018 | 94.36 | 94.82 | 93.92 | 94.01 | 5,360,127 | -0.83(-0.87%) |
Jul 16, 2018 | 94.86 | 95.53 | 93.99 | 94.83 | 5,599,287 | -0.82(-0.85%) |
Jul 13, 2018 | 95.78 | 96.30 | 95.34 | 95.65 | 4,347,862 | -0.17(-0.18%) |
Jul 12, 2018 | 95.96 | 96.35 | 95.31 | 95.82 | 4,856,729 | +0.57(+0.60%) |
Jul 11, 2018 | 94.82 | 95.25 | 8,596,822 | -3.14(-3.19%) | ||
Jul 10, 2018 | 98.19 | 99.10 | 97.74 | 98.39 | 6,598,001 | +1.23(+1.27%) |
Jul 09, 2018 | 96.39 | 97.38 | 96.15 | 97.16 | 5,964,064 | +1.43(+1.49%) |
Jul 06, 2018 | 95.25 | 96.02 | 94.99 | 95.73 | 5,213,095 | +0.12(+0.13%) |
Jul 05, 2018 | 97.25 | 97.36 | 95.48 | 95.61 | 6,468,699 | -0.58(-0.60%) |
Jul 03, 2018 | 96.18 | 96.18 | 96.18 | 0 | +0.37(+0.39%) |