Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 94.22 | 94.98 | 93.63 | 93.96 | 3,626,402 | -0.34(-0.36%) |
Sep 27, 2018 | 94.22 | 94.47 | 93.65 | 94.30 | 2,264,786 | +0.27(+0.29%) |
Sep 26, 2018 | 92.91 | 95.37 | 92.82 | 94.03 | 3,009,479 | +1.57(+1.70%) |
Sep 25, 2018 | 92.58 | 93.38 | 92.13 | 92.45 | 3,856,907 | +0.21(+0.23%) |
Sep 24, 2018 | 92.30 | 93.63 | 92.12 | 92.25 | 3,895,893 | -0.19(-0.21%) |
Sep 21, 2018 | 91.71 | 92.80 | 91.28 | 92.44 | 5,955,236 | +1.01(+1.10%) |
Sep 20, 2018 | 91.95 | 92.07 | 90.65 | 91.43 | 3,957,274 | -0.49(-0.54%) |
Sep 19, 2018 | 91.68 | 92.34 | 91.03 | 91.92 | 3,613,229 | +0.01(+0.01%) |
Sep 18, 2018 | 91.05 | 92.39 | 90.85 | 91.91 | 2,553,639 | +0.68(+0.75%) |
Sep 17, 2018 | 91.87 | 92.15 | 90.91 | 91.23 | 3,386,776 | -0.54(-0.59%) |
Sep 14, 2018 | 92.06 | 92.06 | 91.05 | 91.77 | 3,082,189 | -0.29(-0.32%) |
Sep 13, 2018 | 92.49 | 92.92 | 91.71 | 92.07 | 2,488,694 | -0.16(-0.17%) |
Sep 12, 2018 | 93.04 | 93.54 | 90.96 | 92.23 | 2,882,840 | -0.92(-0.98%) |
Sep 11, 2018 | 92.66 | 93.37 | 92.32 | 93.14 | 2,515,125 | +0.52(+0.56%) |
Sep 10, 2018 | 91.75 | 92.76 | 91.52 | 92.62 | 3,022,955 | +1.29(+1.41%) |
Sep 07, 2018 | 91.88 | 92.37 | 91.07 | 91.34 | 2,858,907 | -0.76(-0.82%) |
Sep 06, 2018 | 92.26 | 92.93 | 91.86 | 92.09 | 2,327,013 | -0.10(-0.11%) |
Sep 05, 2018 | 92.42 | 92.89 | 91.49 | 92.20 | 2,998,771 | -0.22(-0.24%) |
Sep 04, 2018 | 90.97 | 92.48 | 90.57 | 92.41 | 4,534,709 | +1.81(+1.99%) |
Aug 31, 2018 | 90.61 | 90.61 | 90.61 | 0 | +0.82(+0.92%) | |
Aug 30, 2018 | 90.29 | 91.17 | 89.62 | 89.78 | 2,541,480 | -1.09(-1.20%) |
Aug 29, 2018 | 89.60 | 91.04 | 88.82 | 90.87 | 2,797,033 | +1.37(+1.53%) |
Aug 28, 2018 | 89.25 | 89.55 | 88.62 | 89.50 | 2,397,560 | +0.33(+0.37%) |
Aug 27, 2018 | 90.47 | 90.82 | 89.00 | 89.17 | 3,325,165 | -0.79(-0.87%) |
Aug 24, 2018 | 87.03 | 92.57 | 86.39 | 89.95 | 7,891,516 | +0.06(+0.06%) |
Aug 23, 2018 | 88.75 | 90.41 | 88.44 | 89.90 | 5,847,696 | +1.53(+1.73%) |
Aug 22, 2018 | 88.11 | 89.02 | 87.73 | 88.36 | 3,464,188 | +0.49(+0.56%) |
Aug 21, 2018 | 88.18 | 89.03 | 87.31 | 87.87 | 4,177,445 | +0.54(+0.62%) |
Aug 20, 2018 | 87.25 | 87.50 | 86.39 | 87.33 | 3,621,241 | +0.43(+0.49%) |
Aug 17, 2018 | 86.89 | 87.24 | 86.12 | 86.91 | 2,870,007 | +0.12(+0.14%) |
Aug 16, 2018 | 86.93 | 87.33 | 85.77 | 86.79 | 2,922,210 | +0.54(+0.63%) |
Aug 15, 2018 | 87.21 | 87.21 | 85.78 | 86.25 | 3,653,274 | -1.59(-1.81%) |
Aug 14, 2018 | 86.47 | 87.95 | 86.01 | 87.84 | 2,342,298 | +1.74(+2.02%) |
Aug 13, 2018 | 86.68 | 86.84 | 85.71 | 86.09 | 4,124,702 | -0.56(-0.64%) |
Aug 10, 2018 | 86.39 | 87.60 | 86.02 | 86.65 | 2,873,073 | -0.54(-0.62%) |
Aug 09, 2018 | 86.99 | 87.71 | 86.72 | 87.19 | 2,006,930 | +0.32(+0.37%) |
Aug 08, 2018 | 85.88 | 87.21 | 85.88 | 86.87 | 2,219,312 | +1.02(+1.19%) |
Aug 07, 2018 | 85.01 | 86.09 | 84.89 | 85.85 | 2,151,956 | +1.00(+1.18%) |
Aug 06, 2018 | 84.50 | 84.91 | 84.03 | 84.85 | 1,408,817 | +0.61(+0.72%) |
Aug 03, 2018 | 84.86 | 85.01 | 83.52 | 84.24 | 2,462,920 | -0.39(-0.46%) |
Aug 02, 2018 | 81.23 | 85.01 | 81.07 | 84.63 | 3,468,073 | +2.87(+3.51%) |
Aug 01, 2018 | 82.34 | 82.73 | 81.42 | 81.76 | 3,503,972 | -0.95(-1.14%) |
Jul 31, 2018 | 82.12 | 83.15 | 82.06 | 82.71 | 2,999,345 | +0.65(+0.80%) |
Jul 30, 2018 | 81.36 | 82.42 | 81.34 | 82.06 | 1,968,697 | +0.77(+0.94%) |
Jul 27, 2018 | 83.59 | 83.84 | 81.08 | 81.29 | 1,748,748 | -2.01(-2.41%) |
Jul 26, 2018 | 83.54 | 84.52 | 82.71 | 83.29 | 2,281,225 | +0.56(+0.67%) |
Jul 25, 2018 | 81.87 | 82.86 | 81.82 | 82.74 | 1,983,424 | +0.92(+1.12%) |
Jul 24, 2018 | 82.78 | 83.12 | 81.36 | 81.82 | 1,759,002 | -0.98(-1.19%) |
Jul 23, 2018 | 82.86 | 83.30 | 81.69 | 82.80 | 2,311,597 | +0.89(+1.09%) |
Jul 20, 2018 | 82.80 | 82.96 | 81.89 | 81.91 | 2,601,837 | -0.80(-0.97%) |
Jul 19, 2018 | 82.15 | 83.26 | 81.00 | 82.72 | 1,926,158 | +0.40(+0.48%) |
Jul 18, 2018 | 81.67 | 82.41 | 81.34 | 82.32 | 2,088,377 | +0.60(+0.73%) |
Jul 17, 2018 | 80.12 | 82.26 | 79.82 | 81.72 | 2,559,270 | +1.18(+1.47%) |
Jul 16, 2018 | 80.74 | 81.00 | 79.58 | 80.54 | 1,756,843 | -0.02(-0.02%) |
Jul 13, 2018 | 80.72 | 79.89 | 80.56 | 2,124,121 | +0.32(+0.40%) | |
Jul 12, 2018 | 80.82 | 79.79 | 80.24 | 1,458,788 | +0.06(+0.07%) | |
Jul 11, 2018 | 80.88 | 81.16 | 80.13 | 80.18 | 1,900,616 | -1.10(-1.35%) |
Jul 10, 2018 | 81.72 | 81.88 | 80.60 | 81.28 | 1,706,031 | -0.35(-0.43%) |
Jul 09, 2018 | 81.87 | 82.24 | 81.29 | 81.63 | 2,314,322 | -0.03(-0.03%) |
Jul 06, 2018 | 80.54 | 81.80 | 80.31 | 81.66 | 2,191,866 | +1.14(+1.42%) |
Jul 05, 2018 | 81.01 | 81.13 | 79.93 | 80.51 | 1,470,574 | -0.05(-0.06%) |
Jul 03, 2018 | 80.56 | 80.56 | 80.56 | 0 | +0.56(+0.70%) |