Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 96.47 | 96.80 | 95.86 | 96.71 | 3,189,782 | +0.02(+0.02%) |
Sep 27, 2018 | 96.50 | 97.20 | 96.24 | 96.69 | 1,919,274 | +0.02(+0.03%) |
Sep 26, 2018 | 96.30 | 97.20 | 96.29 | 96.67 | 2,680,781 | +0.36(+0.38%) |
Sep 25, 2018 | 97.44 | 97.54 | 96.06 | 96.30 | 2,545,697 | -0.89(-0.91%) |
Sep 24, 2018 | 97.99 | 98.31 | 96.96 | 97.19 | 2,280,979 | -0.96(-0.98%) |
Sep 21, 2018 | 98.91 | 99.44 | 98.10 | 98.15 | 5,249,705 | -0.52(-0.53%) |
Sep 20, 2018 | 98.51 | 99.07 | 98.20 | 98.67 | 2,300,380 | +0.72(+0.74%) |
Sep 19, 2018 | 97.99 | 98.40 | 97.64 | 97.95 | 2,347,861 | +0.01(+0.01%) |
Sep 18, 2018 | 98.32 | 99.13 | 97.20 | 97.94 | 3,442,242 | -0.70(-0.71%) |
Sep 17, 2018 | 99.88 | 100.25 | 98.27 | 98.65 | 3,555,509 | -1.08(-1.08%) |
Sep 14, 2018 | 99.65 | 100.11 | 98.58 | 99.72 | 4,503,627 | +0.57(+0.58%) |
Sep 13, 2018 | 101.96 | 103.50 | 98.62 | 99.15 | 6,057,883 | -2.98(-2.92%) |
Sep 12, 2018 | 101.81 | 102.68 | 101.55 | 102.13 | 3,915,477 | +0.19(+0.19%) |
Sep 11, 2018 | 102.59 | 102.96 | 101.76 | 101.94 | 2,728,911 | -1.05(-1.02%) |
Sep 10, 2018 | 102.46 | 103.61 | 102.26 | 103.00 | 2,967,448 | +1.12(+1.10%) |
Sep 07, 2018 | 102.21 | 103.04 | 101.20 | 101.88 | 3,054,330 | -0.59(-0.57%) |
Sep 06, 2018 | 103.18 | 103.40 | 102.27 | 102.47 | 2,755,016 | -0.80(-0.77%) |
Sep 05, 2018 | 102.71 | 103.53 | 102.29 | 103.26 | 2,859,089 | +0.27(+0.26%) |
Sep 04, 2018 | 102.54 | 103.05 | 101.97 | 103.00 | 2,893,638 | +1.21(+1.19%) |
Aug 31, 2018 | 101.78 | 101.78 | 101.78 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 102.10 | 102.40 | 101.41 | 101.76 | 1,585,835 | -0.51(-0.50%) |
Aug 29, 2018 | 101.85 | 102.31 | 101.39 | 102.27 | 1,844,704 | +0.60(+0.59%) |
Aug 28, 2018 | 102.77 | 103.08 | 101.55 | 101.68 | 2,567,059 | -0.91(-0.89%) |
Aug 27, 2018 | 101.80 | 102.77 | 101.76 | 102.59 | 3,188,405 | +0.92(+0.90%) |
Aug 24, 2018 | 101.14 | 101.84 | 100.92 | 101.67 | 2,377,789 | +0.85(+0.85%) |
Aug 23, 2018 | 100.93 | 101.25 | 100.34 | 100.82 | 1,525,517 | -0.13(-0.13%) |
Aug 22, 2018 | 101.89 | 101.89 | 100.81 | 100.95 | 2,743,138 | -0.94(-0.93%) |
Aug 21, 2018 | 101.47 | 102.07 | 101.23 | 101.89 | 3,132,708 | +0.38(+0.38%) |
Aug 20, 2018 | 100.89 | 101.83 | 100.81 | 101.51 | 2,743,540 | +0.62(+0.62%) |
Aug 17, 2018 | 99.77 | 100.96 | 99.38 | 100.89 | 2,878,675 | +1.33(+1.33%) |
Aug 16, 2018 | 99.05 | 99.97 | 98.56 | 99.57 | 2,587,087 | +0.87(+0.88%) |
Aug 15, 2018 | 97.40 | 99.05 | 96.89 | 98.69 | 3,185,789 | +0.88(+0.90%) |
Aug 14, 2018 | 97.22 | 98.78 | 97.22 | 97.81 | 2,329,122 | +0.67(+0.69%) |
Aug 13, 2018 | 98.01 | 98.23 | 96.78 | 97.14 | 2,845,212 | -0.91(-0.93%) |
Aug 10, 2018 | 99.08 | 99.30 | 97.83 | 98.05 | 2,847,921 | -1.32(-1.32%) |
Aug 09, 2018 | 98.84 | 100.17 | 98.76 | 99.37 | 2,493,785 | +0.24(+0.24%) |
Aug 08, 2018 | 98.66 | 99.30 | 98.50 | 99.13 | 1,949,941 | +0.47(+0.47%) |
Aug 07, 2018 | 98.26 | 98.77 | 97.53 | 98.66 | 2,380,953 | +0.39(+0.39%) |
Aug 06, 2018 | 97.71 | 98.60 | 97.71 | 98.27 | 1,950,767 | +0.32(+0.33%) |
Aug 03, 2018 | 97.52 | 98.11 | 97.17 | 97.95 | 2,326,822 | +0.45(+0.46%) |
Aug 02, 2018 | 97.83 | 98.00 | 97.03 | 97.50 | 2,011,328 | -0.62(-0.64%) |
Aug 01, 2018 | 98.56 | 98.65 | 96.84 | 98.13 | 2,327,000 | -0.44(-0.44%) |
Jul 31, 2018 | 98.46 | 99.77 | 98.09 | 98.56 | 2,913,459 | +0.97(+0.99%) |
Jul 30, 2018 | 97.67 | 98.60 | 97.45 | 97.59 | 2,457,623 | +0.04(+0.04%) |
Jul 27, 2018 | 98.03 | 98.03 | 97.13 | 97.55 | 2,548,691 | -0.17(-0.18%) |
Jul 26, 2018 | 98.64 | 99.21 | 97.05 | 97.72 | 4,415,796 | -1.09(-1.11%) |
Jul 25, 2018 | 92.28 | 99.01 | 92.28 | 98.82 | 8,181,407 | +6.38(+6.90%) |
Jul 24, 2018 | 93.18 | 93.38 | 92.03 | 92.44 | 3,218,669 | -0.22(-0.24%) |
Jul 23, 2018 | 92.46 | 92.90 | 92.24 | 92.66 | 2,275,936 | +0.53(+0.57%) |
Jul 20, 2018 | 92.09 | 92.53 | 91.87 | 92.13 | 2,161,153 | -0.63(-0.68%) |
Jul 19, 2018 | 91.99 | 92.82 | 91.62 | 92.77 | 2,988,654 | +0.56(+0.61%) |
Jul 18, 2018 | 91.22 | 92.59 | 91.10 | 92.21 | 3,404,271 | +0.90(+0.98%) |
Jul 17, 2018 | 90.97 | 91.40 | 90.15 | 91.31 | 2,557,350 | +0.35(+0.38%) |
Jul 16, 2018 | 91.36 | 91.72 | 90.30 | 90.97 | 5,216,784 | +1.38(+1.54%) |
Jul 13, 2018 | 89.09 | 89.95 | 88.73 | 89.59 | 2,430,261 | +0.36(+0.41%) |
Jul 12, 2018 | 88.85 | 89.63 | 88.63 | 89.22 | 2,335,599 | +0.99(+1.12%) |
Jul 11, 2018 | 88.54 | 88.93 | 88.00 | 88.24 | 2,145,914 | -0.97(-1.09%) |
Jul 10, 2018 | 89.36 | 89.59 | 88.76 | 89.21 | 1,828,436 | -0.07(-0.07%) |
Jul 09, 2018 | 89.38 | 87.17 | 89.27 | 2,557,839 | +2.10(+2.41%) | |
Jul 06, 2018 | 87.54 | 87.71 | 86.42 | 87.17 | 2,460,110 | -0.21(-0.24%) |
Jul 05, 2018 | 87.14 | 87.42 | 86.27 | 87.38 | 3,487,106 | +0.44(+0.50%) |
Jul 03, 2018 | 86.95 | 86.95 | 86.95 | 0 | -0.10(-0.11%) |