Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 95.43 | 95.76 | 94.83 | 95.67 | 3,224,551 | +0.02(+0.02%) |
Sep 27, 2018 | 95.46 | 96.15 | 95.21 | 95.65 | 1,940,194 | +0.02(+0.03%) |
Sep 26, 2018 | 95.26 | 96.16 | 95.26 | 95.62 | 2,710,002 | +0.36(+0.38%) |
Sep 25, 2018 | 96.39 | 96.48 | 95.03 | 95.26 | 2,573,444 | -0.88(-0.91%) |
Sep 24, 2018 | 96.94 | 97.25 | 95.92 | 96.14 | 2,305,842 | -0.95(-0.98%) |
Sep 21, 2018 | 97.84 | 98.37 | 97.04 | 97.09 | 5,306,926 | -0.52(-0.53%) |
Sep 20, 2018 | 97.45 | 98.00 | 97.14 | 97.61 | 2,325,453 | +0.71(+0.74%) |
Sep 19, 2018 | 96.94 | 97.34 | 96.58 | 96.89 | 2,373,452 | +0.01(+0.01%) |
Sep 18, 2018 | 97.26 | 98.07 | 96.16 | 96.89 | 3,479,761 | -0.70(-0.71%) |
Sep 17, 2018 | 98.80 | 99.16 | 97.21 | 97.58 | 3,594,263 | -1.07(-1.08%) |
Sep 14, 2018 | 98.57 | 99.03 | 97.52 | 98.65 | 4,552,716 | +0.57(+0.58%) |
Sep 13, 2018 | 100.86 | 102.38 | 97.55 | 98.08 | 6,123,913 | -2.95(-2.92%) |
Sep 12, 2018 | 100.71 | 101.57 | 100.46 | 101.03 | 3,958,155 | +0.19(+0.19%) |
Sep 11, 2018 | 101.48 | 101.85 | 100.66 | 100.84 | 2,758,655 | -1.04(-1.02%) |
Sep 10, 2018 | 101.35 | 102.50 | 101.16 | 101.88 | 2,999,792 | +1.11(+1.10%) |
Sep 07, 2018 | 101.11 | 101.92 | 100.11 | 100.78 | 3,087,621 | -0.58(-0.57%) |
Sep 06, 2018 | 102.06 | 102.29 | 101.16 | 101.36 | 2,785,045 | -0.79(-0.77%) |
Sep 05, 2018 | 101.61 | 102.42 | 101.19 | 102.15 | 2,890,253 | +0.26(+0.26%) |
Sep 04, 2018 | 101.43 | 101.93 | 100.87 | 101.88 | 2,925,178 | +1.20(+1.19%) |
Aug 31, 2018 | 100.69 | 100.69 | 100.69 | 0 | +0.03(+0.02%) | |
Aug 30, 2018 | 101.00 | 101.29 | 100.32 | 100.66 | 1,603,121 | -0.51(-0.50%) |
Aug 29, 2018 | 100.75 | 101.20 | 100.30 | 101.17 | 1,864,811 | +0.59(+0.59%) |
Aug 28, 2018 | 101.66 | 101.97 | 100.46 | 100.58 | 2,595,039 | -0.90(-0.89%) |
Aug 27, 2018 | 100.70 | 101.66 | 100.66 | 101.48 | 3,223,158 | +0.91(+0.90%) |
Aug 24, 2018 | 100.05 | 100.75 | 99.83 | 100.57 | 2,403,707 | +0.84(+0.85%) |
Aug 23, 2018 | 99.84 | 100.16 | 99.26 | 99.73 | 1,542,145 | -0.13(-0.13%) |
Aug 22, 2018 | 100.80 | 100.80 | 99.72 | 99.86 | 2,773,038 | -0.93(-0.93%) |
Aug 21, 2018 | 100.38 | 100.97 | 100.14 | 100.80 | 3,166,854 | +0.38(+0.38%) |
Aug 20, 2018 | 99.80 | 100.74 | 99.72 | 100.42 | 2,773,444 | +0.62(+0.62%) |
Aug 17, 2018 | 98.70 | 99.87 | 98.31 | 99.80 | 2,910,053 | +1.31(+1.33%) |
Aug 16, 2018 | 97.98 | 98.89 | 97.50 | 98.49 | 2,615,286 | +0.86(+0.88%) |
Aug 15, 2018 | 96.35 | 97.98 | 95.85 | 97.63 | 3,220,514 | +0.87(+0.90%) |
Aug 14, 2018 | 96.17 | 97.71 | 96.17 | 96.76 | 2,354,510 | +0.67(+0.69%) |
Aug 13, 2018 | 96.95 | 97.17 | 95.74 | 96.09 | 2,876,225 | -0.90(-0.93%) |
Aug 10, 2018 | 98.01 | 98.23 | 96.78 | 97.00 | 2,878,963 | -1.30(-1.32%) |
Aug 09, 2018 | 97.78 | 99.09 | 97.69 | 98.30 | 2,520,968 | +0.24(+0.24%) |
Aug 08, 2018 | 97.60 | 98.23 | 97.43 | 98.06 | 1,971,195 | +0.46(+0.48%) |
Aug 07, 2018 | 97.20 | 97.70 | 96.48 | 97.60 | 2,406,906 | +0.38(+0.39%) |
Aug 06, 2018 | 96.65 | 97.53 | 96.65 | 97.22 | 1,972,030 | +0.32(+0.33%) |
Aug 03, 2018 | 96.47 | 97.05 | 96.13 | 96.90 | 2,352,184 | +0.45(+0.46%) |
Aug 02, 2018 | 96.78 | 96.94 | 95.99 | 96.45 | 2,033,252 | -0.62(-0.64%) |
Aug 01, 2018 | 97.50 | 97.59 | 95.80 | 97.07 | 2,352,364 | -0.43(-0.44%) |
Jul 31, 2018 | 97.39 | 98.70 | 97.03 | 97.50 | 2,945,215 | +0.96(+0.99%) |
Jul 30, 2018 | 96.62 | 97.54 | 96.40 | 96.54 | 2,484,411 | +0.04(+0.04%) |
Jul 27, 2018 | 96.97 | 96.97 | 96.08 | 96.50 | 2,576,471 | -0.17(-0.18%) |
Jul 26, 2018 | 97.58 | 98.14 | 96.00 | 96.67 | 4,463,928 | -1.08(-1.11%) |
Jul 25, 2018 | 91.29 | 97.95 | 91.29 | 97.75 | 8,270,584 | +6.31(+6.90%) |
Jul 24, 2018 | 92.17 | 92.37 | 91.04 | 91.44 | 3,253,753 | -0.22(-0.24%) |
Jul 23, 2018 | 91.47 | 91.90 | 91.25 | 91.66 | 2,300,743 | +0.52(+0.57%) |
Jul 20, 2018 | 91.10 | 91.53 | 90.88 | 91.14 | 2,184,709 | -0.63(-0.68%) |
Jul 19, 2018 | 90.99 | 91.82 | 90.63 | 91.77 | 3,021,231 | +0.55(+0.61%) |
Jul 18, 2018 | 90.24 | 91.59 | 90.12 | 91.21 | 3,441,378 | +0.89(+0.98%) |
Jul 17, 2018 | 89.99 | 90.42 | 89.18 | 90.33 | 2,585,225 | +0.34(+0.38%) |
Jul 16, 2018 | 90.38 | 90.73 | 89.33 | 89.99 | 5,273,647 | +1.37(+1.54%) |
Jul 13, 2018 | 88.13 | 88.98 | 87.77 | 88.62 | 2,456,751 | +0.36(+0.41%) |
Jul 12, 2018 | 87.90 | 88.67 | 87.68 | 88.26 | 2,361,057 | +0.98(+1.12%) |
Jul 11, 2018 | 87.59 | 87.97 | 87.05 | 87.29 | 2,169,304 | -0.96(-1.09%) |
Jul 10, 2018 | 88.40 | 88.62 | 87.81 | 88.25 | 1,848,366 | -0.07(-0.07%) |
Jul 09, 2018 | 88.42 | 86.23 | 88.31 | 2,585,719 | +2.08(+2.41%) | |
Jul 06, 2018 | 86.59 | 86.77 | 85.49 | 86.23 | 2,486,925 | -0.21(-0.24%) |
Jul 05, 2018 | 86.20 | 86.48 | 85.34 | 86.44 | 3,525,115 | +0.43(+0.50%) |
Jul 03, 2018 | 86.01 | 86.01 | 86.01 | 0 | -0.10(-0.11%) |