Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 95.34 | 95.77 | 94.80 | 95.56 | 6,955,546 | +0.64(+0.68%) |
Sep 27, 2018 | 95.24 | 96.07 | 94.80 | 94.92 | 4,494,299 | -0.38(-0.40%) |
Sep 26, 2018 | 95.96 | 96.47 | 95.14 | 95.30 | 4,742,389 | -0.40(-0.42%) |
Sep 25, 2018 | 96.28 | 96.37 | 95.53 | 95.71 | 4,140,026 | -0.26(-0.27%) |
Sep 24, 2018 | 97.53 | 98.06 | 95.90 | 95.96 | 3,963,160 | -2.26(-2.30%) |
Sep 21, 2018 | 98.52 | 98.74 | 98.15 | 98.22 | 8,177,318 | -0.27(-0.27%) |
Sep 20, 2018 | 97.64 | 98.73 | 97.53 | 98.48 | 3,949,568 | +1.24(+1.27%) |
Sep 19, 2018 | 97.40 | 97.65 | 96.98 | 97.24 | 3,328,335 | -0.18(-0.18%) |
Sep 18, 2018 | 98.70 | 98.70 | 97.18 | 97.42 | 4,774,887 | -1.21(-1.23%) |
Sep 17, 2018 | 97.95 | 98.68 | 97.63 | 98.64 | 3,618,002 | +0.71(+0.72%) |
Sep 14, 2018 | 98.20 | 98.20 | 97.20 | 97.93 | 3,156,857 | -0.36(-0.37%) |
Sep 13, 2018 | 97.86 | 98.30 | 97.18 | 98.29 | 4,428,108 | +0.97(+1.00%) |
Sep 12, 2018 | 96.85 | 97.64 | 96.62 | 97.31 | 4,271,881 | +0.44(+0.46%) |
Sep 11, 2018 | 95.60 | 97.23 | 95.60 | 96.87 | 3,284,326 | -0.21(-0.21%) |
Sep 10, 2018 | 96.52 | 97.43 | 96.33 | 97.07 | 3,848,791 | +0.71(+0.74%) |
Sep 07, 2018 | 96.46 | 97.01 | 95.31 | 96.36 | 4,485,562 | -0.65(-0.67%) |
Sep 06, 2018 | 95.73 | 97.04 | 95.25 | 97.01 | 5,625,391 | +1.12(+1.17%) |
Sep 05, 2018 | 93.89 | 95.94 | 93.84 | 95.90 | 5,180,994 | +1.80(+1.91%) |
Sep 04, 2018 | 94.79 | 95.02 | 93.63 | 94.10 | 5,398,315 | -0.86(-0.90%) |
Aug 31, 2018 | 94.95 | 94.95 | 94.95 | 0 | +0.04(+0.04%) | |
Aug 30, 2018 | 94.84 | 95.14 | 94.56 | 94.91 | 2,499,691 | -0.08(-0.08%) |
Aug 29, 2018 | 94.35 | 95.05 | 94.28 | 94.99 | 2,834,838 | +0.75(+0.79%) |
Aug 28, 2018 | 95.13 | 95.32 | 94.01 | 94.24 | 6,168,684 | -1.05(-1.10%) |
Aug 27, 2018 | 95.44 | 95.60 | 94.80 | 95.29 | 3,722,532 | +0.22(+0.23%) |
Aug 24, 2018 | 94.84 | 95.40 | 94.78 | 95.07 | 4,338,271 | +0.19(+0.20%) |
Aug 23, 2018 | 95.09 | 95.14 | 94.53 | 94.89 | 5,319,003 | -0.26(-0.28%) |
Aug 22, 2018 | 96.39 | 96.49 | 94.91 | 95.15 | 4,554,505 | -1.25(-1.30%) |
Aug 21, 2018 | 97.70 | 97.70 | 96.34 | 96.40 | 5,504,659 | -0.95(-0.98%) |
Aug 20, 2018 | 97.48 | 98.21 | 97.15 | 97.35 | 4,336,292 | -0.10(-0.10%) |
Aug 17, 2018 | 96.64 | 97.57 | 96.64 | 97.46 | 4,000,901 | +0.60(+0.62%) |
Aug 16, 2018 | 96.42 | 97.26 | 96.11 | 96.85 | 5,313,745 | +0.68(+0.71%) |
Aug 15, 2018 | 95.59 | 96.42 | 95.16 | 96.18 | 7,683,161 | +0.30(+0.31%) |
Aug 14, 2018 | 95.54 | 96.21 | 95.04 | 95.88 | 4,525,874 | +0.07(+0.07%) |
Aug 13, 2018 | 95.63 | 95.91 | 94.95 | 95.81 | 3,739,465 | +0.13(+0.13%) |
Aug 10, 2018 | 96.29 | 96.62 | 95.43 | 95.68 | 4,378,496 | -0.70(-0.73%) |
Aug 09, 2018 | 96.74 | 96.74 | 96.12 | 96.39 | 4,854,328 | +0.18(+0.19%) |
Aug 08, 2018 | 97.08 | 97.36 | 96.19 | 96.21 | 6,102,115 | -0.62(-0.64%) |
Aug 07, 2018 | 98.72 | 98.72 | 96.24 | 96.83 | 8,162,169 | -2.68(-2.69%) |
Aug 06, 2018 | 99.40 | 100.41 | 99.10 | 99.51 | 7,909,276 | +0.92(+0.93%) |
Aug 03, 2018 | 97.29 | 98.93 | 96.96 | 98.59 | 4,641,078 | +1.36(+1.40%) |
Aug 02, 2018 | 96.30 | 97.43 | 95.87 | 97.23 | 4,915,621 | +0.92(+0.95%) |
Aug 01, 2018 | 97.00 | 97.09 | 95.98 | 96.31 | 4,918,027 | -1.18(-1.21%) |
Jul 31, 2018 | 97.20 | 97.90 | 96.73 | 97.49 | 5,770,585 | +0.70(+0.72%) |
Jul 30, 2018 | 96.46 | 97.14 | 96.36 | 96.79 | 4,272,334 | -0.08(-0.09%) |
Jul 27, 2018 | 97.29 | 97.79 | 96.66 | 96.88 | 5,383,410 | -0.61(-0.63%) |
Jul 26, 2018 | 98.46 | 99.10 | 97.39 | 97.49 | 6,010,494 | -0.18(-0.18%) |
Jul 25, 2018 | 97.44 | 98.06 | 97.07 | 97.67 | 6,429,848 | +0.40(+0.41%) |
Jul 24, 2018 | 97.42 | 96.51 | 97.27 | 6,010,199 | +0.30(+0.31%) | |
Jul 23, 2018 | 98.32 | 96.29 | 96.97 | 9,164,800 | -1.37(-1.40%) | |
Jul 20, 2018 | 98.13 | 99.01 | 97.91 | 98.35 | 32,569,174 | +0.20(+0.21%) |
Jul 19, 2018 | 97.29 | 98.84 | 97.29 | 98.14 | 10,901,153 | +0.80(+0.82%) |
Jul 18, 2018 | 97.42 | 97.49 | 96.55 | 97.35 | 6,345,400 | -0.04(-0.04%) |
Jul 17, 2018 | 96.19 | 97.51 | 96.19 | 97.39 | 8,002,323 | +1.63(+1.70%) |
Jul 16, 2018 | 95.42 | 95.90 | 94.74 | 95.76 | 6,386,198 | +0.23(+0.24%) |
Jul 13, 2018 | 95.62 | 95.53 | 5,210,446 | +0.98(+1.04%) | ||
Jul 12, 2018 | 95.40 | 94.07 | 94.55 | 6,487,679 | -0.86(-0.90%) | |
Jul 11, 2018 | 95.49 | 95.74 | 95.03 | 95.40 | 6,511,350 | -0.30(-0.31%) |
Jul 10, 2018 | 93.78 | 95.79 | 92.98 | 95.70 | 18,995,126 | +4.35(+4.76%) |
Jul 09, 2018 | 92.51 | 92.66 | 91.15 | 91.35 | 9,276,119 | -1.53(-1.64%) |
Jul 06, 2018 | 92.82 | 93.27 | 92.38 | 92.88 | 5,175,292 | +0.01(+0.01%) |
Jul 05, 2018 | 92.33 | 92.92 | 91.96 | 92.87 | 5,744,363 | +0.64(+0.69%) |
Jul 03, 2018 | 92.23 | 92.23 | 92.23 | 0 | -0.62(-0.67%) |