Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 95.34 | 95.34 | 95.13 | 95.16 | 15,191,352 | -0.07(-0.07%) |
Sep 27, 2018 | 95.10 | 95.25 | 95.03 | 95.23 | 7,636,964 | +0.12(+0.13%) |
Sep 26, 2018 | 94.93 | 95.16 | 94.83 | 95.10 | 8,977,744 | +0.34(+0.36%) |
Sep 25, 2018 | 94.67 | 94.78 | 94.58 | 94.77 | 4,936,093 | +0.00(+0.00%) |
Sep 24, 2018 | 94.79 | 94.89 | 94.70 | 94.77 | 12,982,329 | -0.22(-0.23%) |
Sep 21, 2018 | 94.89 | 95.05 | 94.89 | 94.98 | 11,357,675 | +0.02(+0.02%) |
Sep 20, 2018 | 94.73 | 95.06 | 94.72 | 94.96 | 7,430,432 | +0.25(+0.26%) |
Sep 19, 2018 | 94.83 | 94.84 | 94.58 | 94.72 | 6,305,237 | -0.14(-0.15%) |
Sep 18, 2018 | 95.06 | 95.06 | 94.83 | 94.86 | 6,232,894 | -0.39(-0.41%) |
Sep 17, 2018 | 95.15 | 95.31 | 95.13 | 95.25 | 3,221,098 | -0.06(-0.06%) |
Sep 14, 2018 | 95.23 | 95.35 | 95.18 | 95.30 | 8,458,292 | -0.12(-0.12%) |
Sep 13, 2018 | 95.43 | 95.49 | 95.33 | 95.42 | 6,744,049 | +0.20(+0.21%) |
Sep 12, 2018 | 95.20 | 95.32 | 95.19 | 95.22 | 6,694,559 | +0.19(+0.20%) |
Sep 11, 2018 | 95.05 | 95.13 | 94.99 | 95.03 | 7,218,414 | -0.22(-0.23%) |
Sep 10, 2018 | 95.01 | 95.25 | 95.01 | 95.25 | 6,657,848 | +0.31(+0.33%) |
Sep 07, 2018 | 95.02 | 95.02 | 94.91 | 94.93 | 5,469,901 | -0.40(-0.42%) |
Sep 06, 2018 | 95.21 | 95.39 | 95.18 | 95.33 | 8,355,139 | +0.27(+0.28%) |
Sep 05, 2018 | 95.09 | 95.12 | 95.04 | 95.06 | 7,370,932 | -0.06(-0.06%) |
Sep 04, 2018 | 95.10 | 95.21 | 94.96 | 95.12 | 7,812,397 | -0.18(-0.18%) |
Aug 31, 2018 | 95.30 | 95.30 | 95.30 | 0 | -0.14(-0.15%) | |
Aug 30, 2018 | 95.54 | 95.60 | 95.36 | 95.44 | 6,883,370 | +0.09(+0.10%) |
Aug 29, 2018 | 95.54 | 95.55 | 95.27 | 95.35 | 12,687,351 | -0.10(-0.10%) |
Aug 28, 2018 | 95.65 | 95.74 | 95.43 | 95.45 | 4,878,132 | -0.36(-0.38%) |
Aug 27, 2018 | 95.78 | 95.89 | 95.77 | 95.81 | 4,557,422 | -0.15(-0.15%) |
Aug 24, 2018 | 95.67 | 96.00 | 95.64 | 95.96 | 6,241,472 | +0.19(+0.20%) |
Aug 23, 2018 | 95.87 | 95.91 | 95.71 | 95.77 | 6,897,376 | +0.03(+0.03%) |
Aug 22, 2018 | 95.94 | 95.96 | 95.72 | 95.73 | 8,331,441 | -0.01(-0.01%) |
Aug 21, 2018 | 95.94 | 95.94 | 95.73 | 95.74 | 6,638,804 | -0.24(-0.25%) |
Aug 20, 2018 | 95.97 | 96.06 | 95.91 | 95.98 | 3,254,755 | +0.25(+0.26%) |
Aug 17, 2018 | 95.73 | 95.81 | 95.66 | 95.73 | 4,690,189 | +0.08(+0.09%) |
Aug 16, 2018 | 95.61 | 95.67 | 95.51 | 95.65 | 7,265,656 | +0.12(+0.13%) |
Aug 15, 2018 | 95.47 | 95.56 | 95.39 | 95.53 | 6,309,172 | +0.20(+0.21%) |
Aug 14, 2018 | 95.34 | 95.37 | 95.27 | 95.33 | 8,543,298 | +0.12(+0.13%) |
Aug 13, 2018 | 95.15 | 95.24 | 95.12 | 95.21 | 3,810,734 | -0.02(-0.03%) |
Aug 10, 2018 | 95.02 | 95.35 | 94.96 | 95.23 | 5,773,277 | +0.16(+0.17%) |
Aug 09, 2018 | 95.14 | 95.23 | 95.01 | 95.07 | 8,810,887 | +0.07(+0.08%) |
Aug 08, 2018 | 95.07 | 95.12 | 95.00 | 95.00 | 9,006,909 | -0.15(-0.16%) |
Aug 07, 2018 | 95.42 | 95.42 | 95.09 | 95.15 | 6,538,597 | -0.30(-0.31%) |
Aug 06, 2018 | 95.42 | 95.56 | 95.42 | 95.45 | 3,706,516 | +0.09(+0.10%) |
Aug 03, 2018 | 95.17 | 95.38 | 95.07 | 95.35 | 3,284,150 | +0.30(+0.31%) |
Aug 02, 2018 | 94.97 | 95.07 | 94.83 | 95.06 | 8,178,549 | +0.12(+0.12%) |
Aug 01, 2018 | 94.85 | 95.06 | 94.81 | 94.94 | 8,789,761 | -0.34(-0.35%) |
Jul 31, 2018 | 95.24 | 95.36 | 95.18 | 95.28 | 7,389,004 | +0.30(+0.31%) |
Jul 30, 2018 | 94.92 | 95.06 | 94.91 | 94.98 | 7,857,882 | -0.13(-0.14%) |
Jul 27, 2018 | 95.27 | 95.27 | 95.03 | 95.11 | 6,679,288 | +0.12(+0.13%) |
Jul 26, 2018 | 95.00 | 95.11 | 94.88 | 94.99 | 7,120,816 | +0.09(+0.10%) |
Jul 25, 2018 | 94.98 | 94.98 | 94.82 | 94.90 | 8,962,177 | +0.12(+0.13%) |
Jul 24, 2018 | 94.50 | 94.79 | 94.50 | 94.78 | 5,402,580 | +0.30(+0.31%) |
Jul 23, 2018 | 94.69 | 94.75 | 94.42 | 94.48 | 5,730,147 | -0.38(-0.40%) |
Jul 20, 2018 | 94.93 | 94.97 | 94.75 | 94.86 | 6,340,646 | -0.28(-0.29%) |
Jul 19, 2018 | 94.98 | 95.26 | 94.96 | 95.14 | 6,194,613 | +0.15(+0.16%) |
Jul 18, 2018 | 95.10 | 95.10 | 94.94 | 94.99 | 4,285,924 | -0.02(-0.02%) |
Jul 17, 2018 | 95.08 | 95.13 | 94.97 | 95.01 | 7,480,517 | -0.07(-0.07%) |
Jul 16, 2018 | 95.06 | 95.17 | 94.89 | 95.07 | 3,224,217 | -0.16(-0.16%) |
Jul 13, 2018 | 95.24 | 95.32 | 95.17 | 95.23 | 5,192,526 | +0.07(+0.08%) |
Jul 12, 2018 | 94.98 | 95.15 | 94.92 | 95.15 | 4,039,605 | +0.21(+0.22%) |
Jul 11, 2018 | 94.87 | 94.97 | 94.75 | 94.95 | 4,946,664 | +0.19(+0.20%) |
Jul 10, 2018 | 94.85 | 94.96 | 94.74 | 94.76 | 8,047,963 | -0.11(-0.11%) |
Jul 09, 2018 | 94.73 | 94.90 | 94.68 | 94.87 | 6,271,227 | +0.07(+0.07%) |
Jul 06, 2018 | 94.85 | 94.88 | 94.73 | 94.80 | 2,995,566 | +0.13(+0.14%) |
Jul 05, 2018 | 94.46 | 94.68 | 94.45 | 94.67 | 5,747,504 | +0.30(+0.31%) |
Jul 03, 2018 | 94.37 | 94.37 | 94.37 | 0 | +0.35(+0.37%) |