Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 97.36 | 100.39 | 97.07 | 99.01 | 15,268,200 | +1.05(+1.07%) |
Sep 27, 2018 | 94.91 | 99.13 | 94.77 | 97.96 | 21,023,334 | +3.31(+3.50%) |
Sep 26, 2018 | 97.46 | 98.47 | 94.05 | 94.65 | 25,500,316 | -0.70(-0.73%) |
Sep 25, 2018 | 88.74 | 96.00 | 88.19 | 95.35 | 28,172,700 | +9.31(+10.82%) |
Sep 24, 2018 | 83.90 | 87.13 | 81.53 | 86.04 | 8,147,094 | +0.74(+0.87%) |
Sep 21, 2018 | 87.05 | 87.74 | 85.16 | 85.30 | 10,113,900 | -1.21(-1.40%) |
Sep 20, 2018 | 85.98 | 87.32 | 84.82 | 86.51 | 9,183,327 | +1.71(+2.02%) |
Sep 19, 2018 | 88.30 | 88.56 | 83.33 | 84.80 | 13,176,258 | -3.19(-3.63%) |
Sep 18, 2018 | 87.94 | 89.38 | 87.06 | 87.99 | 10,566,664 | +1.13(+1.30%) |
Sep 17, 2018 | 90.14 | 91.95 | 86.51 | 86.86 | 10,497,289 | -3.96(-4.36%) |
Sep 14, 2018 | 90.26 | 91.29 | 89.31 | 90.82 | 7,278,500 | +0.60(+0.67%) |
Sep 13, 2018 | 91.16 | 92.39 | 89.43 | 90.22 | 9,665,882 | -0.22(-0.24%) |
Sep 12, 2018 | 92.29 | 92.40 | 88.40 | 90.44 | 12,704,948 | -1.84(-1.99%) |
Sep 11, 2018 | 88.90 | 92.92 | 88.70 | 92.28 | 12,001,232 | +2.89(+3.23%) |
Sep 10, 2018 | 90.34 | 90.83 | 87.79 | 89.39 | 10,221,058 | -0.58(-0.64%) |
Sep 07, 2018 | 87.66 | 91.50 | 86.55 | 89.97 | 10,503,800 | +1.43(+1.62%) |
Sep 06, 2018 | 87.83 | 89.80 | 86.70 | 88.54 | 12,518,446 | +1.34(+1.54%) |
Sep 05, 2018 | 91.30 | 91.41 | 84.34 | 87.20 | 18,015,308 | -4.05(-4.44%) |
Sep 04, 2018 | 88.74 | 91.64 | 87.76 | 91.25 | 13,748,888 | +2.61(+2.94%) |
Aug 31, 2018 | 88.64 | 88.64 | 88.64 | 0 | +0.88(+1.00%) | |
Aug 30, 2018 | 85.72 | 89.22 | 85.50 | 87.76 | 20,078,552 | +2.06(+2.40%) |
Aug 29, 2018 | 82.40 | 86.17 | 81.44 | 85.70 | 22,501,480 | +4.90(+6.06%) |
Aug 28, 2018 | 78.84 | 81.41 | 78.62 | 80.80 | 11,447,887 | +2.55(+3.26%) |
Aug 27, 2018 | 78.79 | 79.06 | 77.26 | 78.25 | 8,237,878 | +0.07(+0.09%) |
Aug 24, 2018 | 77.84 | 78.47 | 77.45 | 78.18 | 7,050,500 | +1.06(+1.37%) |
Aug 23, 2018 | 76.96 | 78.43 | 76.66 | 77.12 | 7,720,334 | +0.68(+0.89%) |
Aug 22, 2018 | 75.19 | 76.83 | 74.75 | 76.44 | 6,825,800 | +1.25(+1.66%) |
Aug 21, 2018 | 74.26 | 76.31 | 74.26 | 75.19 | 8,567,724 | +0.93(+1.25%) |
Aug 20, 2018 | 72.95 | 74.40 | 72.01 | 74.26 | 7,075,921 | +1.36(+1.87%) |
Aug 17, 2018 | 72.83 | 73.39 | 71.80 | 72.90 | 5,561,300 | +0.14(+0.19%) |
Aug 16, 2018 | 73.40 | 73.43 | 71.60 | 72.76 | 8,178,234 | +0.52(+0.72%) |
Aug 15, 2018 | 74.49 | 75.45 | 71.45 | 72.24 | 13,045,875 | -2.73(-3.64%) |
Aug 14, 2018 | 73.67 | 75.15 | 73.48 | 74.97 | 10,879,328 | +2.60(+3.59%) |
Aug 13, 2018 | 70.69 | 74.49 | 70.60 | 72.37 | 13,083,995 | +1.77(+2.51%) |
Aug 10, 2018 | 69.22 | 72.23 | 68.90 | 70.60 | 13,376,600 | +1.22(+1.76%) |
Aug 09, 2018 | 71.12 | 71.27 | 69.30 | 69.38 | 6,301,694 | -1.44(-2.03%) |
Aug 08, 2018 | 70.85 | 71.10 | 69.55 | 70.82 | 5,007,738 | -0.18(-0.25%) |
Aug 07, 2018 | 70.89 | 71.59 | 69.93 | 71.00 | 6,585,037 | +0.08(+0.11%) |
Aug 06, 2018 | 69.61 | 71.00 | 68.74 | 70.92 | 10,869,392 | +2.56(+3.74%) |
Aug 03, 2018 | 72.10 | 72.43 | 67.83 | 68.36 | 14,949,000 | -4.29(-5.91%) |
Aug 02, 2018 | 65.25 | 72.82 | 64.22 | 72.65 | 20,825,746 | +5.79(+8.66%) |
Aug 01, 2018 | 65.10 | 67.41 | 65.00 | 66.86 | 11,964,821 | +2.21(+3.42%) |
Jul 31, 2018 | 65.88 | 66.80 | 63.21 | 64.65 | 10,685,968 | -0.97(-1.48%) |
Jul 30, 2018 | 70.04 | 70.20 | 64.21 | 65.62 | 13,587,427 | -4.23(-6.06%) |
Jul 27, 2018 | 72.48 | 73.19 | 68.76 | 69.85 | 8,700,900 | -2.14(-2.97%) |
Jul 26, 2018 | 71.18 | 72.33 | 70.11 | 71.99 | 6,741,863 | -0.54(-0.74%) |
Jul 25, 2018 | 69.73 | 72.53 | 69.63 | 72.53 | 8,333,743 | +3.17(+4.57%) |
Jul 24, 2018 | 72.57 | 72.78 | 68.20 | 69.36 | 12,186,467 | -2.24(-3.13%) |
Jul 23, 2018 | 72.21 | 69.65 | 71.60 | 7,057,946 | +1.19(+1.69%) | |
Jul 20, 2018 | 70.95 | 72.09 | 70.17 | 70.41 | 9,267,085 | +0.09(+0.13%) |
Jul 19, 2018 | 69.40 | 71.31 | 68.85 | 70.32 | 11,973,140 | +2.03(+2.97%) |
Jul 18, 2018 | 68.45 | 68.83 | 67.42 | 68.29 | 4,913,086 | -0.04(-0.06%) |
Jul 17, 2018 | 66.57 | 68.67 | 66.37 | 68.33 | 6,291,566 | +1.38(+2.06%) |
Jul 16, 2018 | 66.69 | 68.34 | 66.69 | 66.95 | 5,406,731 | -0.02(-0.03%) |
Jul 13, 2018 | 66.97 | 7,686,604 | -0.31(-0.46%) | |||
Jul 12, 2018 | 65.81 | 67.49 | 65.81 | 67.28 | 8,923,936 | +1.95(+2.98%) |
Jul 11, 2018 | 64.29 | 65.84 | 64.12 | 65.33 | 5,852,743 | +0.57(+0.88%) |
Jul 10, 2018 | 66.00 | 66.85 | 64.41 | 64.76 | 9,139,877 | -1.72(-2.59%) |
Jul 09, 2018 | 67.30 | 67.30 | 64.85 | 66.48 | 9,066,459 | +0.04(+0.06%) |
Jul 06, 2018 | 64.60 | 66.52 | 63.76 | 66.44 | 10,443,622 | +2.29(+3.57%) |
Jul 05, 2018 | 62.55 | 64.43 | 62.28 | 64.15 | 7,668,118 | +2.40(+3.89%) |
Jul 03, 2018 | 61.75 | 61.75 | 61.75 | 0 | -1.39(-2.20%) |