Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 96.38 | 96.88 | 95.42 | 95.70 | 18,648,324 | -1.42(-1.47%) |
Sep 27, 2018 | 97.88 | 98.17 | 96.82 | 97.12 | 15,660,845 | -0.42(-0.43%) |
Sep 26, 2018 | 99.01 | 99.11 | 97.24 | 97.55 | 16,533,894 | -1.16(-1.18%) |
Sep 25, 2018 | 99.26 | 100.05 | 98.65 | 98.71 | 10,973,716 | -0.28(-0.28%) |
Sep 24, 2018 | 99.87 | 100.46 | 98.74 | 98.99 | 14,729,966 | -0.96(-0.96%) |
Sep 21, 2018 | 101.03 | 101.11 | 99.85 | 99.95 | 29,228,926 | -0.66(-0.66%) |
Sep 20, 2018 | 100.50 | 101.12 | 100.14 | 100.61 | 18,380,158 | +0.86(+0.86%) |
Sep 19, 2018 | 97.05 | 100.12 | 97.05 | 99.75 | 18,926,988 | +2.82(+2.90%) |
Sep 18, 2018 | 96.96 | 97.23 | 96.31 | 96.93 | 9,364,624 | +0.39(+0.40%) |
Sep 17, 2018 | 96.50 | 97.04 | 96.09 | 96.54 | 11,273,867 | +0.29(+0.30%) |
Sep 14, 2018 | 96.52 | 97.10 | 96.03 | 96.26 | 12,189,901 | -0.02(-0.02%) |
Sep 13, 2018 | 96.15 | 96.79 | 95.55 | 96.27 | 14,639,398 | +0.37(+0.39%) |
Sep 12, 2018 | 96.89 | 97.43 | 95.70 | 95.90 | 12,735,477 | -1.14(-1.18%) |
Sep 11, 2018 | 96.29 | 97.16 | 95.98 | 97.04 | 11,005,896 | +0.61(+0.63%) |
Sep 10, 2018 | 97.40 | 97.50 | 96.39 | 96.43 | 9,759,604 | -0.52(-0.53%) |
Sep 07, 2018 | 97.10 | 97.33 | 96.37 | 96.95 | 12,918,142 | +0.19(+0.19%) |
Sep 06, 2018 | 97.10 | 97.27 | 96.26 | 96.76 | 11,647,159 | -0.42(-0.43%) |
Sep 05, 2018 | 97.53 | 98.12 | 96.89 | 97.18 | 13,515,552 | -0.47(-0.49%) |
Sep 04, 2018 | 96.97 | 97.73 | 96.37 | 97.66 | 11,996,433 | +0.48(+0.50%) |
Aug 31, 2018 | 97.17 | 97.17 | 97.17 | 0 | -0.52(-0.53%) | |
Aug 30, 2018 | 98.03 | 98.41 | 97.51 | 97.69 | 10,602,065 | -0.48(-0.49%) |
Aug 29, 2018 | 98.67 | 98.69 | 97.83 | 98.17 | 8,514,916 | -0.32(-0.33%) |
Aug 28, 2018 | 99.22 | 99.25 | 98.35 | 98.49 | 9,790,005 | -0.48(-0.49%) |
Aug 27, 2018 | 97.71 | 99.46 | 97.67 | 98.98 | 16,233,476 | +1.72(+1.77%) |
Aug 24, 2018 | 97.51 | 97.71 | 97.06 | 97.26 | 10,430,378 | -0.04(-0.04%) |
Aug 23, 2018 | 97.49 | 97.66 | 97.04 | 97.30 | 10,925,494 | -0.20(-0.21%) |
Aug 22, 2018 | 97.79 | 97.88 | 97.34 | 97.50 | 9,804,351 | -0.30(-0.30%) |
Aug 21, 2018 | 97.84 | 98.71 | 97.43 | 97.80 | 12,936,066 | +0.59(+0.61%) |
Aug 20, 2018 | 97.18 | 97.57 | 96.77 | 97.21 | 10,162,169 | -0.13(-0.13%) |
Aug 17, 2018 | 97.22 | 97.59 | 96.93 | 97.33 | 10,028,761 | +0.00(+0.00%) |
Aug 16, 2018 | 96.98 | 97.79 | 96.93 | 97.33 | 11,931,435 | +0.91(+0.94%) |
Aug 15, 2018 | 96.53 | 96.96 | 95.81 | 96.43 | 11,970,572 | -0.81(-0.83%) |
Aug 14, 2018 | 96.91 | 97.56 | 96.38 | 97.23 | 12,496,128 | +0.64(+0.67%) |
Aug 13, 2018 | 98.00 | 98.27 | 96.53 | 96.59 | 12,191,513 | -1.56(-1.59%) |
Aug 10, 2018 | 97.95 | 98.33 | 97.26 | 98.15 | 14,893,685 | -0.98(-0.98%) |
Aug 09, 2018 | 99.66 | 99.83 | 98.96 | 99.12 | 11,431,287 | -0.77(-0.77%) |
Aug 08, 2018 | 99.50 | 100.30 | 99.46 | 99.89 | 10,608,937 | +0.20(+0.20%) |
Aug 07, 2018 | 99.85 | 100.32 | 99.50 | 99.69 | 12,453,410 | +0.36(+0.37%) |
Aug 06, 2018 | 99.05 | 99.67 | 98.53 | 99.33 | 11,623,193 | +0.03(+0.03%) |
Aug 03, 2018 | 98.38 | 99.33 | 98.33 | 99.30 | 12,989,599 | +0.80(+0.81%) |
Aug 02, 2018 | 97.16 | 98.59 | 96.96 | 98.50 | 13,039,073 | +0.42(+0.42%) |
Aug 01, 2018 | 98.16 | 98.96 | 97.77 | 98.09 | 15,955,380 | +0.60(+0.62%) |
Jul 31, 2018 | 99.29 | 99.29 | 97.38 | 97.49 | 18,681,752 | -1.51(-1.52%) |
Jul 30, 2018 | 98.61 | 99.74 | 98.43 | 99.00 | 15,812,489 | +0.59(+0.60%) |
Jul 27, 2018 | 97.68 | 98.63 | 97.37 | 98.40 | 15,100,035 | +1.00(+1.03%) |
Jul 26, 2018 | 97.88 | 98.02 | 97.17 | 97.40 | 14,028,107 | -0.28(-0.29%) |
Jul 25, 2018 | 96.58 | 97.97 | 96.15 | 97.68 | 15,719,576 | +0.87(+0.90%) |
Jul 24, 2018 | 96.30 | 97.34 | 96.19 | 96.81 | 16,508,254 | +0.68(+0.71%) |
Jul 23, 2018 | 94.19 | 96.88 | 94.08 | 96.13 | 21,386,708 | +1.76(+1.86%) |
Jul 20, 2018 | 93.29 | 94.76 | 93.10 | 94.37 | 16,015,915 | +1.18(+1.26%) |
Jul 19, 2018 | 94.19 | 94.21 | 93.06 | 93.19 | 19,778,966 | -1.39(-1.47%) |
Jul 18, 2018 | 93.64 | 95.09 | 93.46 | 94.59 | 16,795,146 | +0.87(+0.93%) |
Jul 17, 2018 | 93.87 | 94.08 | 93.08 | 93.71 | 17,475,614 | -0.07(-0.07%) |
Jul 16, 2018 | 90.79 | 93.94 | 90.73 | 93.78 | 29,079,404 | +3.58(+3.97%) |
Jul 13, 2018 | 91.00 | 91.42 | 89.17 | 90.20 | 25,120,358 | -0.42(-0.46%) |
Jul 12, 2018 | 91.10 | 91.22 | 89.87 | 90.62 | 14,668,265 | +0.39(+0.43%) |
Jul 11, 2018 | 90.23 | 12,006,576 | -0.20(-0.22%) | |||
Jul 10, 2018 | 91.61 | 91.93 | 90.34 | 90.42 | 17,169,542 | -0.56(-0.62%) |
Jul 09, 2018 | 88.80 | 91.13 | 88.80 | 90.98 | 16,385,889 | +2.73(+3.09%) |
Jul 06, 2018 | 87.45 | 88.62 | 86.67 | 88.25 | 14,354,579 | +0.29(+0.33%) |
Jul 05, 2018 | 88.31 | 88.52 | 87.80 | 87.96 | 12,642,887 | +0.57(+0.65%) |
Jul 03, 2018 | 87.39 | 87.39 | 87.39 | 0 | -1.24(-1.40%) |