Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 95.70 | 95.70 | 95.49 | 95.52 | 15,133,927 | -0.07(-0.07%) |
Sep 27, 2018 | 95.46 | 95.61 | 95.39 | 95.59 | 7,608,095 | +0.12(+0.13%) |
Sep 26, 2018 | 95.29 | 95.52 | 95.19 | 95.47 | 8,943,807 | +0.34(+0.36%) |
Sep 25, 2018 | 95.02 | 95.14 | 94.94 | 95.12 | 4,917,434 | +0.00(+0.00%) |
Sep 24, 2018 | 95.15 | 95.25 | 95.06 | 95.12 | 12,933,254 | -0.22(-0.23%) |
Sep 21, 2018 | 95.25 | 95.41 | 95.25 | 95.34 | 11,314,741 | +0.02(+0.02%) |
Sep 20, 2018 | 95.09 | 95.42 | 95.07 | 95.32 | 7,402,345 | +0.25(+0.26%) |
Sep 19, 2018 | 95.19 | 95.20 | 94.94 | 95.07 | 6,281,403 | -0.14(-0.15%) |
Sep 18, 2018 | 95.42 | 95.42 | 95.19 | 95.22 | 6,209,333 | -0.39(-0.41%) |
Sep 17, 2018 | 95.51 | 95.67 | 95.49 | 95.61 | 3,208,921 | -0.06(-0.06%) |
Sep 14, 2018 | 95.59 | 95.71 | 95.54 | 95.66 | 8,426,319 | -0.12(-0.12%) |
Sep 13, 2018 | 95.79 | 95.86 | 95.69 | 95.78 | 6,718,556 | +0.20(+0.21%) |
Sep 12, 2018 | 95.56 | 95.68 | 95.55 | 95.58 | 6,669,253 | +0.19(+0.20%) |
Sep 11, 2018 | 95.42 | 95.49 | 95.35 | 95.39 | 7,191,128 | -0.22(-0.23%) |
Sep 10, 2018 | 95.37 | 95.61 | 95.37 | 95.61 | 6,632,681 | +0.32(+0.33%) |
Sep 07, 2018 | 95.38 | 95.38 | 95.27 | 95.29 | 5,449,224 | -0.40(-0.42%) |
Sep 06, 2018 | 95.57 | 95.76 | 95.54 | 95.69 | 8,323,556 | +0.27(+0.28%) |
Sep 05, 2018 | 95.45 | 95.48 | 95.40 | 95.42 | 7,343,069 | -0.06(-0.06%) |
Sep 04, 2018 | 95.47 | 95.57 | 95.32 | 95.48 | 7,782,865 | -0.18(-0.18%) |
Aug 31, 2018 | 95.66 | 95.66 | 95.66 | 0 | -0.14(-0.15%) | |
Aug 30, 2018 | 95.91 | 95.97 | 95.72 | 95.80 | 6,857,352 | +0.09(+0.10%) |
Aug 29, 2018 | 95.90 | 95.92 | 95.63 | 95.71 | 12,639,394 | -0.10(-0.10%) |
Aug 28, 2018 | 96.01 | 96.11 | 95.79 | 95.81 | 4,859,693 | -0.36(-0.38%) |
Aug 27, 2018 | 96.14 | 96.26 | 96.13 | 96.17 | 4,540,195 | -0.15(-0.15%) |
Aug 24, 2018 | 96.03 | 96.36 | 96.00 | 96.32 | 6,217,879 | +0.19(+0.20%) |
Aug 23, 2018 | 96.24 | 96.27 | 96.07 | 96.13 | 6,871,305 | +0.03(+0.03%) |
Aug 22, 2018 | 96.30 | 96.32 | 96.08 | 96.10 | 8,299,948 | -0.01(-0.01%) |
Aug 21, 2018 | 96.30 | 96.30 | 96.09 | 96.11 | 6,613,710 | -0.24(-0.25%) |
Aug 20, 2018 | 96.33 | 96.43 | 96.27 | 96.35 | 3,242,452 | +0.25(+0.26%) |
Aug 17, 2018 | 96.09 | 96.18 | 96.03 | 96.10 | 4,672,460 | +0.08(+0.09%) |
Aug 16, 2018 | 95.97 | 96.03 | 95.87 | 96.01 | 7,238,193 | +0.12(+0.13%) |
Aug 15, 2018 | 95.83 | 95.92 | 95.75 | 95.89 | 6,285,323 | +0.20(+0.21%) |
Aug 14, 2018 | 95.70 | 95.73 | 95.63 | 95.69 | 8,511,005 | +0.12(+0.13%) |
Aug 13, 2018 | 95.51 | 95.60 | 95.48 | 95.57 | 3,796,330 | -0.02(-0.03%) |
Aug 10, 2018 | 95.38 | 95.71 | 95.32 | 95.59 | 5,751,454 | +0.16(+0.16%) |
Aug 09, 2018 | 95.50 | 95.59 | 95.37 | 95.43 | 8,777,583 | +0.07(+0.08%) |
Aug 08, 2018 | 95.43 | 95.48 | 95.36 | 95.36 | 8,972,863 | -0.15(-0.16%) |
Aug 07, 2018 | 95.78 | 95.78 | 95.46 | 95.51 | 6,513,882 | -0.30(-0.31%) |
Aug 06, 2018 | 95.78 | 95.92 | 95.78 | 95.81 | 3,692,506 | +0.09(+0.10%) |
Aug 03, 2018 | 95.53 | 95.75 | 95.43 | 95.72 | 3,271,736 | +0.30(+0.31%) |
Aug 02, 2018 | 95.34 | 95.43 | 95.19 | 95.42 | 8,147,634 | +0.12(+0.12%) |
Aug 01, 2018 | 95.21 | 95.42 | 95.17 | 95.30 | 8,756,536 | -0.34(-0.35%) |
Jul 31, 2018 | 95.60 | 95.72 | 95.54 | 95.64 | 7,361,072 | +0.30(+0.31%) |
Jul 30, 2018 | 95.28 | 95.42 | 95.27 | 95.34 | 7,828,178 | -0.13(-0.14%) |
Jul 27, 2018 | 95.63 | 95.63 | 95.39 | 95.47 | 6,654,039 | +0.12(+0.13%) |
Jul 26, 2018 | 95.36 | 95.47 | 95.24 | 95.35 | 7,093,898 | +0.09(+0.10%) |
Jul 25, 2018 | 95.34 | 95.34 | 95.18 | 95.26 | 8,928,298 | +0.12(+0.13%) |
Jul 24, 2018 | 94.85 | 95.15 | 94.85 | 95.14 | 5,382,157 | +0.30(+0.31%) |
Jul 23, 2018 | 95.05 | 95.11 | 94.78 | 94.84 | 5,708,486 | -0.38(-0.40%) |
Jul 20, 2018 | 95.29 | 95.33 | 95.11 | 95.22 | 6,316,677 | -0.28(-0.29%) |
Jul 19, 2018 | 95.34 | 95.62 | 95.32 | 95.50 | 6,171,196 | +0.15(+0.16%) |
Jul 18, 2018 | 95.46 | 95.46 | 95.30 | 95.35 | 4,269,723 | -0.02(-0.02%) |
Jul 17, 2018 | 95.44 | 95.49 | 95.33 | 95.37 | 7,452,239 | -0.07(-0.07%) |
Jul 16, 2018 | 95.42 | 95.53 | 95.25 | 95.43 | 3,212,029 | -0.16(-0.16%) |
Jul 13, 2018 | 95.60 | 95.68 | 95.53 | 95.59 | 5,172,897 | +0.07(+0.08%) |
Jul 12, 2018 | 95.34 | 95.51 | 95.28 | 95.52 | 4,024,335 | +0.21(+0.22%) |
Jul 11, 2018 | 95.23 | 95.33 | 95.11 | 95.31 | 4,927,965 | +0.19(+0.20%) |
Jul 10, 2018 | 95.21 | 95.32 | 95.10 | 95.12 | 8,017,540 | -0.11(-0.11%) |
Jul 09, 2018 | 95.09 | 95.26 | 95.04 | 95.23 | 6,247,521 | +0.07(+0.07%) |
Jul 06, 2018 | 95.21 | 95.24 | 95.09 | 95.16 | 2,984,242 | +0.13(+0.14%) |
Jul 05, 2018 | 94.82 | 95.04 | 94.81 | 95.03 | 5,725,778 | +0.30(+0.31%) |
Jul 03, 2018 | 94.73 | 94.73 | 94.73 | 0 | +0.35(+0.37%) |