Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 88.31 | 89.59 | 87.98 | 88.87 | 3,221,484 | -0.13(-0.14%) |
Sep 27, 2018 | 90.08 | 90.55 | 88.97 | 89.00 | 2,454,663 | -0.80(-0.89%) |
Sep 26, 2018 | 90.61 | 90.70 | 89.23 | 89.80 | 3,415,310 | -0.78(-0.86%) |
Sep 25, 2018 | 89.88 | 91.38 | 89.73 | 90.58 | 3,576,368 | +1.12(+1.25%) |
Sep 24, 2018 | 88.46 | 89.80 | 88.06 | 89.46 | 3,497,306 | +1.42(+1.61%) |
Sep 21, 2018 | 86.64 | 88.27 | 86.50 | 88.04 | 7,563,131 | +1.05(+1.21%) |
Sep 20, 2018 | 86.62 | 87.40 | 85.82 | 86.99 | 4,027,787 | +0.76(+0.89%) |
Sep 19, 2018 | 89.19 | 89.19 | 86.11 | 86.23 | 3,722,257 | -3.11(-3.48%) |
Sep 18, 2018 | 89.42 | 89.93 | 89.12 | 89.33 | 3,197,359 | +0.39(+0.43%) |
Sep 17, 2018 | 89.61 | 89.90 | 88.89 | 88.95 | 3,517,472 | -0.62(-0.70%) |
Sep 14, 2018 | 89.07 | 89.96 | 89.07 | 89.57 | 3,518,520 | +0.46(+0.51%) |
Sep 13, 2018 | 88.65 | 89.40 | 87.94 | 89.11 | 4,263,118 | +0.68(+0.77%) |
Sep 12, 2018 | 89.31 | 90.24 | 88.04 | 88.43 | 4,772,387 | -0.31(-0.35%) |
Sep 11, 2018 | 88.40 | 89.25 | 87.98 | 88.74 | 4,784,623 | -1.10(-1.23%) |
Sep 10, 2018 | 90.40 | 90.67 | 89.80 | 89.84 | 3,226,466 | -0.28(-0.31%) |
Sep 07, 2018 | 91.58 | 91.63 | 89.43 | 90.12 | 3,845,868 | -1.89(-2.06%) |
Sep 06, 2018 | 92.67 | 93.75 | 91.92 | 92.01 | 2,464,968 | -1.02(-1.09%) |
Sep 05, 2018 | 93.56 | 93.56 | 92.26 | 93.03 | 2,948,478 | -0.76(-0.82%) |
Sep 04, 2018 | 93.52 | 94.80 | 93.25 | 93.79 | 3,142,085 | +0.35(+0.38%) |
Aug 31, 2018 | 93.44 | 93.44 | 93.44 | 0 | -0.82(-0.87%) | |
Aug 30, 2018 | 95.21 | 95.32 | 93.46 | 94.26 | 2,343,088 | -0.70(-0.74%) |
Aug 29, 2018 | 94.65 | 95.41 | 94.02 | 94.96 | 2,481,703 | +0.54(+0.58%) |
Aug 28, 2018 | 94.81 | 95.83 | 94.32 | 94.42 | 2,837,531 | -0.22(-0.23%) |
Aug 27, 2018 | 94.41 | 94.91 | 94.16 | 94.64 | 2,953,579 | +0.62(+0.65%) |
Aug 24, 2018 | 93.52 | 94.62 | 93.31 | 94.02 | 3,753,155 | +0.69(+0.74%) |
Aug 23, 2018 | 92.19 | 93.36 | 91.69 | 93.33 | 2,616,267 | +1.06(+1.15%) |
Aug 22, 2018 | 92.27 | 93.01 | 91.97 | 92.27 | 4,933,379 | +0.40(+0.44%) |
Aug 21, 2018 | 91.92 | 92.88 | 91.29 | 91.86 | 3,145,029 | +0.34(+0.37%) |
Aug 20, 2018 | 90.43 | 92.11 | 90.20 | 91.52 | 3,122,032 | +1.14(+1.26%) |
Aug 17, 2018 | 90.30 | 90.60 | 89.72 | 90.39 | 2,265,666 | +0.39(+0.44%) |
Aug 16, 2018 | 90.65 | 90.81 | 89.92 | 90.00 | 3,509,314 | -0.34(-0.38%) |
Aug 15, 2018 | 94.03 | 94.03 | 90.26 | 90.34 | 5,090,022 | -4.35(-4.60%) |
Aug 14, 2018 | 95.47 | 95.53 | 94.06 | 94.70 | 3,452,327 | -0.49(-0.52%) |
Aug 13, 2018 | 96.19 | 96.66 | 95.13 | 95.19 | 2,540,385 | -0.80(-0.83%) |
Aug 10, 2018 | 95.31 | 96.11 | 95.30 | 95.99 | 2,359,409 | +0.32(+0.34%) |
Aug 09, 2018 | 96.38 | 96.68 | 95.44 | 95.67 | 2,423,489 | -0.63(-0.65%) |
Aug 08, 2018 | 95.87 | 96.38 | 95.45 | 96.29 | 1,802,797 | +0.20(+0.21%) |
Aug 07, 2018 | 96.30 | 97.07 | 95.84 | 96.09 | 2,628,492 | +0.14(+0.15%) |
Aug 06, 2018 | 95.31 | 96.33 | 94.77 | 95.95 | 1,970,233 | +0.69(+0.72%) |
Aug 03, 2018 | 95.52 | 95.85 | 94.28 | 95.26 | 2,160,812 | -0.31(-0.32%) |
Aug 02, 2018 | 95.59 | 96.07 | 94.58 | 95.56 | 3,355,083 | -0.75(-0.78%) |
Aug 01, 2018 | 95.96 | 97.03 | 95.41 | 96.32 | 3,421,863 | -0.26(-0.27%) |
Jul 31, 2018 | 95.99 | 97.00 | 95.85 | 96.57 | 4,892,910 | +0.93(+0.97%) |
Jul 30, 2018 | 93.62 | 96.08 | 93.62 | 95.64 | 5,090,826 | +2.63(+2.83%) |
Jul 27, 2018 | 92.23 | 94.24 | 91.43 | 93.01 | 4,745,384 | +2.18(+2.41%) |
Jul 26, 2018 | 88.07 | 90.94 | 88.07 | 90.83 | 4,102,173 | +2.86(+3.25%) |
Jul 25, 2018 | 87.34 | 88.16 | 87.01 | 87.97 | 2,134,714 | +0.88(+1.02%) |
Jul 24, 2018 | 86.83 | 87.69 | 86.49 | 87.08 | 2,762,477 | +0.61(+0.71%) |
Jul 23, 2018 | 86.94 | 87.20 | 86.21 | 86.47 | 2,002,615 | +0.06(+0.07%) |
Jul 20, 2018 | 86.79 | 87.08 | 86.37 | 86.41 | 2,986,442 | -0.42(-0.49%) |
Jul 19, 2018 | 86.88 | 87.30 | 86.48 | 86.83 | 2,979,625 | +0.00(+0.00%) |
Jul 18, 2018 | 86.72 | 87.30 | 85.88 | 86.83 | 3,271,732 | -0.13(-0.14%) |
Jul 17, 2018 | 87.00 | 87.37 | 86.28 | 86.96 | 2,633,462 | -0.20(-0.23%) |
Jul 16, 2018 | 87.37 | 87.89 | 87.07 | 87.16 | 2,292,572 | -0.38(-0.44%) |
Jul 13, 2018 | 86.91 | 87.96 | 86.79 | 87.55 | 1,996,602 | +0.52(+0.60%) |
Jul 12, 2018 | 87.00 | 87.34 | 85.93 | 87.02 | 1,595,606 | +0.38(+0.43%) |
Jul 11, 2018 | 88.11 | 88.18 | 86.25 | 86.65 | 1,830,225 | -1.98(-2.24%) |
Jul 10, 2018 | 88.52 | 89.74 | 88.34 | 88.63 | 2,384,954 | +0.47(+0.53%) |
Jul 09, 2018 | 87.34 | 88.46 | 87.21 | 88.16 | 2,054,092 | +1.10(+1.27%) |
Jul 06, 2018 | 85.89 | 87.55 | 85.40 | 87.05 | 1,993,978 | +0.81(+0.94%) |
Jul 05, 2018 | 87.37 | 87.48 | 85.82 | 86.25 | 2,606,234 | -0.28(-0.33%) |
Jul 03, 2018 | 86.53 | 86.53 | 86.53 | 0 | -0.08(-0.09%) |