Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 99.87 | 101.87 | 99.87 | 100.67 | 3,452,578 | +0.45(+0.45%) |
Sep 27, 2018 | 99.88 | 100.73 | 99.21 | 100.22 | 3,700,995 | +1.33(+1.35%) |
Sep 26, 2018 | 99.00 | 99.73 | 98.65 | 98.89 | 3,936,168 | -0.26(-0.26%) |
Sep 25, 2018 | 98.31 | 99.83 | 98.06 | 99.15 | 4,908,590 | +1.30(+1.33%) |
Sep 24, 2018 | 95.82 | 98.00 | 95.62 | 97.85 | 4,553,544 | +3.57(+3.79%) |
Sep 21, 2018 | 93.53 | 95.18 | 93.15 | 94.27 | 6,062,983 | +0.20(+0.21%) |
Sep 20, 2018 | 95.04 | 95.48 | 93.73 | 94.07 | 2,531,240 | -0.76(-0.80%) |
Sep 19, 2018 | 94.26 | 95.15 | 94.01 | 94.83 | 2,239,444 | +0.57(+0.60%) |
Sep 18, 2018 | 93.71 | 94.93 | 93.48 | 94.26 | 2,367,303 | +1.51(+1.63%) |
Sep 17, 2018 | 93.37 | 93.71 | 92.39 | 92.76 | 3,215,123 | -0.22(-0.24%) |
Sep 14, 2018 | 91.99 | 93.54 | 91.99 | 92.98 | 1,947,033 | +0.95(+1.03%) |
Sep 13, 2018 | 92.17 | 92.43 | 90.78 | 92.03 | 2,948,160 | -0.25(-0.27%) |
Sep 12, 2018 | 92.56 | 93.98 | 92.24 | 92.28 | 2,833,466 | +0.57(+0.62%) |
Sep 11, 2018 | 90.27 | 92.46 | 90.03 | 91.71 | 3,004,244 | +1.50(+1.66%) |
Sep 10, 2018 | 90.75 | 91.16 | 90.12 | 90.22 | 2,253,918 | -0.12(-0.13%) |
Sep 07, 2018 | 90.74 | 91.00 | 89.73 | 90.33 | 4,167,145 | -0.81(-0.89%) |
Sep 06, 2018 | 92.95 | 93.22 | 90.92 | 91.15 | 2,512,016 | -1.89(-2.03%) |
Sep 05, 2018 | 92.18 | 93.32 | 91.71 | 93.03 | 2,637,827 | +0.17(+0.18%) |
Sep 04, 2018 | 93.94 | 94.19 | 92.13 | 92.87 | 2,157,919 | -0.43(-0.47%) |
Aug 31, 2018 | 93.30 | 93.30 | 93.30 | 0 | -0.54(-0.57%) | |
Aug 30, 2018 | 93.23 | 94.28 | 93.23 | 93.84 | 2,657,002 | +0.10(+0.11%) |
Aug 29, 2018 | 93.94 | 94.30 | 93.16 | 93.74 | 2,624,177 | +0.64(+0.69%) |
Aug 28, 2018 | 93.62 | 94.48 | 92.94 | 93.10 | 2,497,283 | -0.54(-0.57%) |
Aug 27, 2018 | 92.80 | 93.89 | 92.54 | 93.63 | 2,301,817 | +0.94(+1.01%) |
Aug 24, 2018 | 92.84 | 93.90 | 92.61 | 92.69 | 2,720,777 | +0.84(+0.91%) |
Aug 23, 2018 | 92.10 | 92.17 | 91.34 | 91.86 | 2,629,217 | -0.73(-0.78%) |
Aug 22, 2018 | 91.73 | 93.06 | 91.73 | 92.58 | 2,666,393 | +1.44(+1.58%) |
Aug 21, 2018 | 91.48 | 92.03 | 90.98 | 91.14 | 3,229,806 | +0.57(+0.63%) |
Aug 20, 2018 | 90.93 | 91.34 | 90.46 | 90.57 | 5,094,875 | +0.00(+0.00%) |
Aug 17, 2018 | 91.94 | 92.13 | 90.00 | 90.57 | 5,693,345 | -0.90(-0.98%) |
Aug 16, 2018 | 91.63 | 92.39 | 91.28 | 91.47 | 4,691,459 | +0.37(+0.41%) |
Aug 15, 2018 | 95.86 | 96.06 | 90.52 | 91.10 | 5,301,875 | -6.02(-6.20%) |
Aug 14, 2018 | 96.99 | 97.51 | 96.31 | 97.12 | 1,862,677 | +1.24(+1.29%) |
Aug 13, 2018 | 96.90 | 97.46 | 95.59 | 95.88 | 2,004,619 | -1.00(-1.03%) |
Aug 10, 2018 | 96.43 | 96.98 | 95.78 | 96.88 | 2,873,980 | +0.36(+0.38%) |
Aug 09, 2018 | 97.22 | 97.78 | 96.18 | 96.52 | 2,375,707 | -0.36(-0.37%) |
Aug 08, 2018 | 97.30 | 98.15 | 95.88 | 96.88 | 3,995,304 | -1.31(-1.33%) |
Aug 07, 2018 | 98.64 | 99.66 | 98.10 | 98.19 | 2,248,007 | +0.42(+0.43%) |
Aug 06, 2018 | 97.21 | 98.72 | 96.28 | 97.78 | 3,035,754 | +1.18(+1.22%) |
Aug 03, 2018 | 96.87 | 98.65 | 95.36 | 96.60 | 5,217,770 | -2.78(-2.80%) |
Aug 02, 2018 | 98.30 | 99.68 | 97.47 | 99.38 | 4,448,432 | +0.28(+0.29%) |
Aug 01, 2018 | 100.67 | 101.44 | 98.58 | 99.09 | 4,467,492 | -2.66(-2.61%) |
Jul 31, 2018 | 102.82 | 103.69 | 101.26 | 101.75 | 3,127,301 | -0.76(-0.74%) |
Jul 30, 2018 | 102.94 | 103.85 | 102.22 | 102.51 | 2,601,948 | +0.59(+0.58%) |
Jul 27, 2018 | 101.26 | 102.98 | 100.82 | 101.92 | 3,108,283 | +0.23(+0.23%) |
Jul 26, 2018 | 101.75 | 102.39 | 101.30 | 101.69 | 3,624,525 | +0.38(+0.37%) |
Jul 25, 2018 | 99.14 | 101.54 | 98.90 | 101.31 | 3,764,207 | +2.18(+2.20%) |
Jul 24, 2018 | 97.61 | 100.32 | 97.05 | 99.13 | 3,612,535 | +2.18(+2.25%) |
Jul 23, 2018 | 97.19 | 97.43 | 96.51 | 96.95 | 2,212,903 | +0.40(+0.42%) |
Jul 20, 2018 | 96.81 | 97.31 | 95.83 | 96.55 | 1,952,264 | -0.03(-0.03%) |
Jul 19, 2018 | 96.86 | 97.52 | 96.43 | 96.58 | 3,661,346 | -0.94(-0.96%) |
Jul 18, 2018 | 97.33 | 98.02 | 95.61 | 97.52 | 4,156,624 | -0.58(-0.60%) |
Jul 17, 2018 | 98.01 | 98.64 | 96.36 | 98.11 | 4,902,995 | -0.23(-0.23%) |
Jul 16, 2018 | 98.46 | 98.99 | 96.99 | 98.34 | 4,067,877 | -0.92(-0.93%) |
Jul 13, 2018 | 98.02 | 100.08 | 97.81 | 99.26 | 2,309,943 | +1.43(+1.47%) |
Jul 12, 2018 | 98.43 | 99.03 | 97.00 | 97.82 | 2,501,600 | -0.41(-0.42%) |
Jul 11, 2018 | 99.33 | 99.93 | 97.42 | 98.23 | 2,491,368 | -1.82(-1.82%) |
Jul 10, 2018 | 100.29 | 100.83 | 99.33 | 100.05 | 2,532,521 | +0.66(+0.67%) |
Jul 09, 2018 | 98.50 | 99.65 | 98.11 | 99.39 | 2,120,936 | +1.40(+1.43%) |
Jul 06, 2018 | 96.28 | 98.46 | 96.14 | 97.99 | 1,897,328 | +0.89(+0.92%) |
Jul 05, 2018 | 97.44 | 98.53 | 96.69 | 97.10 | 3,141,829 | +0.62(+0.65%) |
Jul 03, 2018 | 96.47 | 96.47 | 96.47 | 0 | +0.02(+0.02%) |