Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 95.82 | 96.45 | 95.58 | 96.41 | 1,099,604 | +0.59(+0.62%) |
Sep 27, 2018 | 96.04 | 96.70 | 95.65 | 95.82 | 966,639 | -0.21(-0.21%) |
Sep 26, 2018 | 96.31 | 96.68 | 95.72 | 96.02 | 832,988 | -0.10(-0.10%) |
Sep 25, 2018 | 96.52 | 97.03 | 96.02 | 96.12 | 1,116,638 | +0.00(+0.00%) |
Sep 24, 2018 | 96.03 | 96.23 | 95.03 | 96.12 | 1,515,816 | -0.02(-0.02%) |
Sep 21, 2018 | 96.56 | 97.14 | 96.05 | 96.14 | 1,353,239 | -0.29(-0.30%) |
Sep 20, 2018 | 96.39 | 96.67 | 96.00 | 96.43 | 704,384 | +0.36(+0.37%) |
Sep 19, 2018 | 96.05 | 96.68 | 95.76 | 96.07 | 927,065 | +0.28(+0.29%) |
Sep 18, 2018 | 96.31 | 96.63 | 95.68 | 95.79 | 1,245,932 | -0.37(-0.38%) |
Sep 17, 2018 | 96.92 | 96.92 | 95.96 | 96.16 | 1,455,869 | -0.50(-0.52%) |
Sep 14, 2018 | 97.02 | 97.43 | 96.51 | 96.66 | 952,640 | +0.02(+0.02%) |
Sep 13, 2018 | 96.94 | 97.13 | 96.12 | 96.64 | 1,466,055 | +0.24(+0.25%) |
Sep 12, 2018 | 96.54 | 97.64 | 96.05 | 96.40 | 1,759,683 | -0.41(-0.42%) |
Sep 11, 2018 | 96.96 | 97.35 | 96.60 | 96.81 | 1,272,763 | -0.32(-0.33%) |
Sep 10, 2018 | 97.88 | 98.11 | 97.07 | 97.13 | 629,906 | -0.56(-0.58%) |
Sep 07, 2018 | 98.04 | 98.37 | 97.59 | 97.69 | 577,113 | -0.38(-0.38%) |
Sep 06, 2018 | 97.73 | 98.32 | 97.65 | 98.07 | 538,093 | +0.29(+0.29%) |
Sep 05, 2018 | 97.76 | 97.94 | 97.13 | 97.78 | 543,180 | +0.11(+0.11%) |
Sep 04, 2018 | 98.29 | 98.57 | 97.58 | 97.68 | 617,151 | -0.58(-0.59%) |
Aug 31, 2018 | 98.26 | 98.26 | 98.26 | 0 | -0.13(-0.14%) | |
Aug 30, 2018 | 98.36 | 98.92 | 98.09 | 98.39 | 528,312 | -0.64(-0.65%) |
Aug 29, 2018 | 99.04 | 99.65 | 98.71 | 99.03 | 416,610 | +0.25(+0.25%) |
Aug 28, 2018 | 98.66 | 98.92 | 98.19 | 98.78 | 595,050 | +0.16(+0.16%) |
Aug 27, 2018 | 99.03 | 99.03 | 98.24 | 98.62 | 800,722 | -0.11(-0.11%) |
Aug 24, 2018 | 99.25 | 99.32 | 98.43 | 98.73 | 704,266 | -0.26(-0.26%) |
Aug 23, 2018 | 98.87 | 99.59 | 98.61 | 98.99 | 629,934 | +0.08(+0.08%) |
Aug 22, 2018 | 98.71 | 99.12 | 98.58 | 98.91 | 827,747 | +0.07(+0.07%) |
Aug 21, 2018 | 99.20 | 99.76 | 98.77 | 98.84 | 899,852 | -0.63(-0.64%) |
Aug 20, 2018 | 99.60 | 100.37 | 99.32 | 99.47 | 656,103 | -0.09(-0.09%) |
Aug 17, 2018 | 97.85 | 100.40 | 97.66 | 99.56 | 2,512,279 | +1.70(+1.73%) |
Aug 16, 2018 | 97.37 | 98.12 | 97.10 | 97.86 | 829,055 | +1.05(+1.08%) |
Aug 15, 2018 | 96.71 | 97.09 | 96.16 | 96.82 | 671,882 | -0.25(-0.26%) |
Aug 14, 2018 | 96.70 | 97.46 | 96.59 | 97.07 | 499,929 | +0.21(+0.21%) |
Aug 13, 2018 | 96.89 | 97.29 | 96.56 | 96.86 | 459,258 | -0.10(-0.10%) |
Aug 10, 2018 | 96.56 | 97.35 | 96.56 | 96.96 | 711,989 | +0.12(+0.12%) |
Aug 09, 2018 | 96.85 | 97.32 | 96.49 | 96.85 | 814,938 | +0.29(+0.31%) |
Aug 08, 2018 | 97.30 | 97.51 | 96.02 | 96.55 | 925,519 | -0.69(-0.71%) |
Aug 07, 2018 | 97.02 | 97.27 | 96.71 | 97.24 | 878,307 | +0.41(+0.42%) |
Aug 06, 2018 | 96.94 | 97.35 | 96.63 | 96.83 | 798,281 | -0.41(-0.42%) |
Aug 03, 2018 | 96.89 | 97.38 | 96.36 | 97.24 | 674,157 | +0.29(+0.29%) |
Aug 02, 2018 | 95.44 | 97.10 | 95.15 | 96.95 | 709,059 | +1.41(+1.48%) |
Aug 01, 2018 | 96.40 | 96.69 | 95.46 | 95.54 | 615,829 | -0.70(-0.72%) |
Jul 31, 2018 | 95.75 | 96.44 | 95.40 | 96.24 | 731,651 | +0.63(+0.65%) |
Jul 30, 2018 | 95.34 | 95.95 | 94.79 | 95.61 | 1,185,364 | +0.27(+0.28%) |
Jul 27, 2018 | 95.66 | 96.52 | 95.13 | 95.34 | 1,232,802 | -0.55(-0.58%) |
Jul 26, 2018 | 96.18 | 97.54 | 95.65 | 95.90 | 1,240,337 | -0.29(-0.30%) |
Jul 25, 2018 | 94.48 | 96.43 | 93.32 | 96.18 | 2,707,621 | +2.00(+2.12%) |
Jul 24, 2018 | 94.53 | 97.13 | 93.81 | 94.18 | 3,215,149 | -8.46(-8.24%) |
Jul 23, 2018 | 102.51 | 103.31 | 100.99 | 102.64 | 918,283 | +0.38(+0.38%) |
Jul 20, 2018 | 102.24 | 103.16 | 102.22 | 102.26 | 782,479 | -0.47(-0.46%) |
Jul 19, 2018 | 101.21 | 102.82 | 101.03 | 102.73 | 670,323 | +1.30(+1.29%) |
Jul 18, 2018 | 101.72 | 102.26 | 101.01 | 101.43 | 764,903 | -0.47(-0.47%) |
Jul 17, 2018 | 102.04 | 102.50 | 101.63 | 101.90 | 608,342 | -0.28(-0.28%) |
Jul 16, 2018 | 102.80 | 102.89 | 101.91 | 102.19 | 592,236 | -0.51(-0.50%) |
Jul 13, 2018 | 101.69 | 103.13 | 101.69 | 102.70 | 757,230 | +0.94(+0.92%) |
Jul 12, 2018 | 102.01 | 102.20 | 101.48 | 101.76 | 918,002 | +0.29(+0.28%) |
Jul 11, 2018 | 101.47 | 1,181,046 | +0.53(+0.52%) | |||
Jul 10, 2018 | 100.13 | 101.47 | 99.88 | 100.95 | 1,415,042 | +1.98(+2.00%) |
Jul 09, 2018 | 98.91 | 99.34 | 98.40 | 98.96 | 746,028 | +0.25(+0.25%) |
Jul 06, 2018 | 98.53 | 98.95 | 97.84 | 98.71 | 505,967 | +0.16(+0.16%) |
Jul 05, 2018 | 98.40 | 98.70 | 97.51 | 98.55 | 824,463 | +0.67(+0.68%) |
Jul 03, 2018 | 97.89 | 97.89 | 97.89 | 0 | -0.13(-0.14%) |