Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 94.21 | 94.97 | 93.62 | 93.96 | 3,626,574 | -0.34(-0.36%) |
Sep 27, 2018 | 94.21 | 94.47 | 93.64 | 94.30 | 2,264,894 | +0.27(+0.29%) |
Sep 26, 2018 | 92.91 | 95.36 | 92.81 | 94.02 | 3,009,622 | +1.57(+1.70%) |
Sep 25, 2018 | 92.57 | 93.38 | 92.13 | 92.45 | 3,857,090 | +0.21(+0.23%) |
Sep 24, 2018 | 92.30 | 93.63 | 92.12 | 92.24 | 3,896,078 | -0.19(-0.21%) |
Sep 21, 2018 | 91.70 | 92.79 | 91.27 | 92.43 | 5,955,518 | +1.00(+1.10%) |
Sep 20, 2018 | 91.95 | 92.06 | 90.64 | 91.43 | 3,957,461 | -0.49(-0.54%) |
Sep 19, 2018 | 91.67 | 92.34 | 91.03 | 91.92 | 3,613,401 | +0.01(+0.01%) |
Sep 18, 2018 | 91.05 | 92.38 | 90.85 | 91.91 | 2,553,761 | +0.68(+0.75%) |
Sep 17, 2018 | 91.86 | 92.15 | 90.91 | 91.23 | 3,386,937 | -0.54(-0.59%) |
Sep 14, 2018 | 92.05 | 92.05 | 91.05 | 91.77 | 3,082,335 | -0.29(-0.32%) |
Sep 13, 2018 | 92.49 | 92.92 | 91.70 | 92.06 | 2,488,813 | -0.16(-0.17%) |
Sep 12, 2018 | 93.04 | 93.53 | 90.95 | 92.22 | 2,882,977 | -0.91(-0.98%) |
Sep 11, 2018 | 92.66 | 93.36 | 92.31 | 93.14 | 2,515,244 | +0.52(+0.56%) |
Sep 10, 2018 | 91.75 | 92.76 | 91.51 | 92.62 | 3,023,098 | +1.29(+1.41%) |
Sep 07, 2018 | 91.88 | 92.36 | 91.07 | 91.33 | 2,859,043 | -0.76(-0.82%) |
Sep 06, 2018 | 92.26 | 92.93 | 91.85 | 92.09 | 2,327,124 | -0.10(-0.11%) |
Sep 05, 2018 | 92.42 | 92.88 | 91.48 | 92.19 | 2,998,914 | -0.22(-0.24%) |
Sep 04, 2018 | 90.96 | 92.48 | 90.56 | 92.41 | 4,534,924 | +1.81(+1.99%) |
Aug 31, 2018 | 90.60 | 90.60 | 90.60 | 0 | +0.82(+0.92%) | |
Aug 30, 2018 | 90.28 | 91.17 | 89.62 | 89.78 | 2,541,601 | -1.09(-1.20%) |
Aug 29, 2018 | 89.60 | 91.04 | 88.81 | 90.87 | 2,797,166 | +1.37(+1.53%) |
Aug 28, 2018 | 89.25 | 89.54 | 88.62 | 89.50 | 2,397,674 | +0.33(+0.37%) |
Aug 27, 2018 | 90.46 | 90.81 | 88.99 | 89.16 | 3,325,323 | -0.79(-0.87%) |
Aug 24, 2018 | 87.03 | 92.56 | 86.38 | 89.95 | 7,891,891 | +0.06(+0.06%) |
Aug 23, 2018 | 88.75 | 90.40 | 88.44 | 89.89 | 5,847,974 | +1.53(+1.73%) |
Aug 22, 2018 | 88.11 | 89.01 | 87.73 | 88.36 | 3,464,353 | +0.49(+0.56%) |
Aug 21, 2018 | 88.17 | 89.02 | 87.31 | 87.87 | 4,177,643 | +0.54(+0.62%) |
Aug 20, 2018 | 87.24 | 87.50 | 86.38 | 87.33 | 3,621,413 | +0.43(+0.49%) |
Aug 17, 2018 | 86.89 | 87.24 | 86.12 | 86.90 | 2,870,143 | +0.12(+0.14%) |
Aug 16, 2018 | 86.92 | 87.33 | 85.77 | 86.78 | 2,922,349 | +0.54(+0.63%) |
Aug 15, 2018 | 87.21 | 87.21 | 85.78 | 86.24 | 3,653,447 | -1.59(-1.81%) |
Aug 14, 2018 | 86.47 | 87.94 | 86.01 | 87.83 | 2,342,409 | +1.74(+2.02%) |
Aug 13, 2018 | 86.68 | 86.84 | 85.70 | 86.09 | 4,124,898 | -0.56(-0.64%) |
Aug 10, 2018 | 86.38 | 87.59 | 86.01 | 86.65 | 2,873,209 | -0.54(-0.62%) |
Aug 09, 2018 | 86.99 | 87.71 | 86.71 | 87.19 | 2,007,025 | +0.32(+0.37%) |
Aug 08, 2018 | 85.87 | 87.21 | 85.87 | 86.87 | 2,219,418 | +1.02(+1.19%) |
Aug 07, 2018 | 85.00 | 86.09 | 84.89 | 85.84 | 2,152,059 | +1.00(+1.18%) |
Aug 06, 2018 | 84.49 | 84.91 | 84.03 | 84.84 | 1,408,884 | +0.61(+0.72%) |
Aug 03, 2018 | 84.85 | 85.00 | 83.52 | 84.24 | 2,463,037 | -0.39(-0.46%) |
Aug 02, 2018 | 81.23 | 85.00 | 81.07 | 84.62 | 3,468,238 | +2.87(+3.51%) |
Aug 01, 2018 | 82.34 | 82.72 | 81.42 | 81.76 | 3,504,138 | -0.95(-1.14%) |
Jul 31, 2018 | 82.12 | 83.15 | 82.06 | 82.70 | 2,999,488 | +0.65(+0.80%) |
Jul 30, 2018 | 81.35 | 82.42 | 81.33 | 82.05 | 1,968,790 | +0.77(+0.94%) |
Jul 27, 2018 | 83.58 | 83.84 | 81.08 | 81.29 | 1,748,831 | -2.01(-2.41%) |
Jul 26, 2018 | 83.54 | 84.52 | 82.70 | 83.29 | 2,281,334 | +0.56(+0.67%) |
Jul 25, 2018 | 81.86 | 82.86 | 81.81 | 82.73 | 1,983,518 | +0.92(+1.12%) |
Jul 24, 2018 | 82.78 | 83.12 | 81.36 | 81.81 | 1,759,086 | -0.98(-1.19%) |
Jul 23, 2018 | 82.86 | 83.30 | 81.68 | 82.80 | 2,311,706 | +0.89(+1.09%) |
Jul 20, 2018 | 82.80 | 82.96 | 81.89 | 81.91 | 2,601,961 | -0.80(-0.97%) |
Jul 19, 2018 | 82.15 | 83.25 | 80.99 | 82.71 | 1,926,250 | +0.40(+0.48%) |
Jul 18, 2018 | 81.66 | 82.40 | 81.33 | 82.32 | 2,088,476 | +0.60(+0.73%) |
Jul 17, 2018 | 80.11 | 82.26 | 79.81 | 81.72 | 2,559,392 | +1.18(+1.47%) |
Jul 16, 2018 | 80.74 | 80.99 | 79.57 | 80.54 | 1,756,926 | -0.02(-0.02%) |
Jul 13, 2018 | 80.72 | 79.89 | 80.56 | 2,124,222 | +0.32(+0.40%) | |
Jul 12, 2018 | 80.81 | 79.78 | 80.24 | 1,458,857 | +0.06(+0.07%) | |
Jul 11, 2018 | 80.88 | 81.15 | 80.13 | 80.18 | 1,900,706 | -1.10(-1.35%) |
Jul 10, 2018 | 81.72 | 81.87 | 80.59 | 81.28 | 1,706,112 | -0.35(-0.43%) |
Jul 09, 2018 | 81.86 | 82.24 | 81.29 | 81.63 | 2,314,432 | -0.03(-0.03%) |
Jul 06, 2018 | 80.54 | 81.80 | 80.30 | 81.65 | 2,191,970 | +1.14(+1.42%) |
Jul 05, 2018 | 81.00 | 81.12 | 79.92 | 80.51 | 1,470,644 | -0.05(-0.06%) |
Jul 03, 2018 | 80.56 | 80.56 | 80.56 | 0 | +0.56(+0.70%) |