Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 99.20 | 99.75 | 98.28 | 98.48 | 4,251,450 | -1.26(-1.26%) |
Sep 27, 2018 | 99.88 | 100.20 | 99.26 | 99.73 | 2,294,371 | -0.15(-0.15%) |
Sep 26, 2018 | 101.80 | 101.82 | 99.69 | 99.88 | 3,183,840 | -1.72(-1.69%) |
Sep 25, 2018 | 101.94 | 101.94 | 101.15 | 101.60 | 2,066,046 | +0.02(+0.02%) |
Sep 24, 2018 | 102.41 | 102.49 | 101.12 | 101.58 | 2,023,937 | -0.97(-0.95%) |
Sep 21, 2018 | 102.92 | 103.12 | 102.42 | 102.55 | 6,123,753 | -0.19(-0.19%) |
Sep 20, 2018 | 102.51 | 103.36 | 102.32 | 102.75 | 3,076,264 | +0.93(+0.92%) |
Sep 19, 2018 | 101.72 | 102.15 | 101.47 | 101.81 | 2,558,265 | +0.42(+0.42%) |
Sep 18, 2018 | 101.20 | 101.60 | 100.77 | 101.39 | 2,350,015 | +0.41(+0.40%) |
Sep 17, 2018 | 101.92 | 101.94 | 100.74 | 100.98 | 2,577,058 | -0.33(-0.33%) |
Sep 14, 2018 | 100.65 | 101.73 | 100.65 | 101.31 | 3,243,819 | +0.83(+0.83%) |
Sep 13, 2018 | 100.06 | 100.97 | 99.81 | 100.48 | 3,695,754 | +0.72(+0.72%) |
Sep 12, 2018 | 100.16 | 100.51 | 99.56 | 99.76 | 4,437,052 | -0.40(-0.40%) |
Sep 11, 2018 | 98.68 | 100.30 | 98.46 | 100.16 | 3,023,288 | +0.94(+0.95%) |
Sep 10, 2018 | 98.54 | 99.69 | 98.54 | 99.22 | 3,608,599 | +1.12(+1.14%) |
Sep 07, 2018 | 97.69 | 98.34 | 97.42 | 98.10 | 2,701,830 | +0.63(+0.65%) |
Sep 06, 2018 | 97.56 | 97.90 | 96.68 | 97.47 | 3,918,799 | -0.26(-0.27%) |
Sep 05, 2018 | 98.95 | 99.18 | 96.99 | 97.73 | 5,960,333 | -1.23(-1.24%) |
Sep 04, 2018 | 98.35 | 99.20 | 97.63 | 98.96 | 3,181,244 | +0.95(+0.97%) |
Aug 31, 2018 | 98.00 | 98.00 | 98.00 | 0 | -0.23(-0.24%) | |
Aug 30, 2018 | 98.58 | 98.64 | 98.00 | 98.24 | 2,020,374 | -0.44(-0.45%) |
Aug 29, 2018 | 98.98 | 99.23 | 97.92 | 98.68 | 2,050,470 | -0.53(-0.53%) |
Aug 28, 2018 | 99.00 | 99.35 | 98.65 | 99.21 | 2,460,178 | +0.21(+0.21%) |
Aug 27, 2018 | 98.75 | 99.25 | 98.28 | 98.99 | 2,132,446 | +1.19(+1.22%) |
Aug 24, 2018 | 97.94 | 98.34 | 97.51 | 97.80 | 1,994,066 | +0.36(+0.37%) |
Aug 23, 2018 | 97.60 | 98.04 | 97.25 | 97.44 | 2,018,781 | -0.43(-0.43%) |
Aug 22, 2018 | 97.01 | 98.26 | 96.64 | 97.87 | 2,986,027 | +0.94(+0.97%) |
Aug 21, 2018 | 96.10 | 97.33 | 95.95 | 96.92 | 3,480,544 | +0.91(+0.94%) |
Aug 20, 2018 | 95.27 | 96.14 | 95.18 | 96.02 | 2,452,513 | +0.74(+0.78%) |
Aug 17, 2018 | 94.91 | 95.54 | 94.38 | 95.28 | 2,109,450 | +0.35(+0.37%) |
Aug 16, 2018 | 94.23 | 95.38 | 94.20 | 94.92 | 2,476,859 | +1.05(+1.12%) |
Aug 15, 2018 | 93.93 | 94.26 | 93.25 | 93.87 | 2,400,224 | -0.62(-0.66%) |
Aug 14, 2018 | 94.26 | 94.88 | 94.17 | 94.49 | 2,516,448 | +0.34(+0.36%) |
Aug 13, 2018 | 93.84 | 94.60 | 93.77 | 94.15 | 3,665,159 | +0.21(+0.23%) |
Aug 10, 2018 | 94.41 | 94.51 | 93.56 | 93.94 | 2,675,012 | -1.30(-1.37%) |
Aug 09, 2018 | 94.73 | 95.54 | 94.58 | 95.24 | 2,633,673 | +0.19(+0.20%) |
Aug 08, 2018 | 94.32 | 95.20 | 94.15 | 95.05 | 2,410,263 | +0.75(+0.79%) |
Aug 07, 2018 | 93.85 | 95.02 | 93.74 | 94.30 | 2,003,585 | +0.97(+1.04%) |
Aug 06, 2018 | 93.19 | 93.69 | 92.84 | 93.33 | 2,167,718 | +0.12(+0.13%) |
Aug 03, 2018 | 92.44 | 93.31 | 92.20 | 93.20 | 1,979,251 | +0.98(+1.06%) |
Aug 02, 2018 | 91.46 | 92.41 | 91.24 | 92.22 | 2,683,777 | +0.26(+0.28%) |
Aug 01, 2018 | 92.38 | 93.33 | 91.71 | 91.97 | 3,585,185 | -0.06(-0.07%) |
Jul 31, 2018 | 93.45 | 93.58 | 91.96 | 92.03 | 4,682,712 | -1.23(-1.32%) |
Jul 30, 2018 | 95.00 | 95.35 | 92.80 | 93.26 | 4,783,050 | -2.77(-2.89%) |
Jul 27, 2018 | 95.13 | 96.40 | 94.94 | 96.03 | 4,126,334 | +1.25(+1.32%) |
Jul 26, 2018 | 95.10 | 95.39 | 94.65 | 94.79 | 2,967,298 | -0.12(-0.13%) |
Jul 25, 2018 | 93.61 | 95.05 | 93.47 | 94.91 | 2,757,211 | +0.85(+0.90%) |
Jul 24, 2018 | 93.82 | 94.41 | 93.56 | 94.06 | 3,411,827 | +0.45(+0.48%) |
Jul 23, 2018 | 92.61 | 93.77 | 92.48 | 93.60 | 2,830,983 | +0.99(+1.07%) |
Jul 20, 2018 | 92.59 | 93.68 | 92.46 | 92.61 | 3,597,058 | -0.02(-0.02%) |
Jul 19, 2018 | 92.66 | 93.74 | 91.81 | 92.63 | 7,754,646 | -2.60(-2.73%) |
Jul 18, 2018 | 93.91 | 95.31 | 93.79 | 95.23 | 6,403,502 | +1.69(+1.81%) |
Jul 17, 2018 | 93.20 | 93.82 | 93.08 | 93.54 | 3,343,527 | +0.43(+0.46%) |
Jul 16, 2018 | 93.03 | 93.28 | 92.54 | 93.11 | 3,530,864 | +0.18(+0.19%) |
Jul 13, 2018 | 93.47 | 93.54 | 92.12 | 92.94 | 3,737,879 | -0.60(-0.64%) |
Jul 12, 2018 | 93.43 | 93.70 | 93.08 | 93.54 | 3,988,798 | +0.79(+0.85%) |
Jul 11, 2018 | 92.16 | 93.21 | 92.16 | 92.75 | 3,751,102 | +0.36(+0.39%) |
Jul 10, 2018 | 92.39 | 92.91 | 92.07 | 92.39 | 5,053,777 | +0.00(+0.00%) |
Jul 09, 2018 | 91.79 | 92.48 | 91.69 | 92.39 | 5,397,096 | +1.29(+1.41%) |
Jul 06, 2018 | 91.05 | 91.58 | 90.81 | 91.11 | 2,159,367 | -0.01(-0.01%) |
Jul 05, 2018 | 90.95 | 91.20 | 90.28 | 91.11 | 2,579,738 | +0.96(+1.07%) |
Jul 03, 2018 | 90.15 | 90.15 | 90.15 | 0 | -1.07(-1.17%) |