Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 91.65 | 91.67 | 91.49 | 91.50 | 5,632,119 | -0.10(-0.10%) |
Sep 27, 2018 | 91.48 | 91.61 | 91.48 | 91.60 | 2,915,495 | +0.06(+0.07%) |
Sep 26, 2018 | 91.37 | 91.57 | 91.34 | 91.54 | 3,358,191 | +0.22(+0.24%) |
Sep 25, 2018 | 91.27 | 91.32 | 91.21 | 91.32 | 2,374,895 | -0.04(-0.05%) |
Sep 24, 2018 | 91.34 | 91.45 | 91.32 | 91.36 | 2,185,299 | -0.09(-0.09%) |
Sep 21, 2018 | 91.35 | 91.46 | 91.33 | 91.45 | 3,220,314 | +0.07(+0.08%) |
Sep 20, 2018 | 91.25 | 91.44 | 91.25 | 91.38 | 3,341,965 | +0.12(+0.13%) |
Sep 19, 2018 | 91.42 | 91.42 | 91.24 | 91.26 | 3,114,387 | -0.17(-0.19%) |
Sep 18, 2018 | 91.56 | 91.57 | 91.39 | 91.43 | 2,543,997 | -0.20(-0.22%) |
Sep 17, 2018 | 91.61 | 91.73 | 91.57 | 91.63 | 6,598,243 | +0.00(+0.00%) |
Sep 14, 2018 | 91.68 | 91.74 | 91.62 | 91.63 | 3,105,916 | -0.17(-0.19%) |
Sep 13, 2018 | 91.88 | 91.92 | 91.79 | 91.81 | 2,629,514 | +0.06(+0.07%) |
Sep 12, 2018 | 91.75 | 91.82 | 91.74 | 91.74 | 4,807,625 | +0.06(+0.07%) |
Sep 11, 2018 | 91.73 | 91.78 | 91.66 | 91.68 | 5,672,576 | -0.16(-0.17%) |
Sep 10, 2018 | 91.79 | 91.87 | 91.79 | 91.84 | 3,812,117 | +0.09(+0.09%) |
Sep 07, 2018 | 91.85 | 91.87 | 91.75 | 91.75 | 2,965,687 | -0.33(-0.36%) |
Sep 06, 2018 | 92.00 | 92.15 | 92.00 | 92.08 | 2,592,951 | +0.16(+0.17%) |
Sep 05, 2018 | 91.96 | 91.98 | 91.88 | 91.93 | 3,215,504 | -0.04(-0.05%) |
Sep 04, 2018 | 91.94 | 92.02 | 91.90 | 91.97 | 3,648,728 | -0.10(-0.11%) |
Aug 31, 2018 | 92.07 | 92.07 | 92.07 | 0 | -0.01(-0.01%) | |
Aug 30, 2018 | 92.12 | 92.15 | 92.05 | 92.08 | 3,239,763 | +0.04(+0.05%) |
Aug 29, 2018 | 92.05 | 92.07 | 91.97 | 92.04 | 3,227,266 | -0.02(-0.02%) |
Aug 28, 2018 | 92.11 | 92.14 | 92.03 | 92.05 | 2,956,400 | -0.17(-0.19%) |
Aug 27, 2018 | 92.23 | 92.29 | 92.20 | 92.23 | 3,737,045 | -0.12(-0.13%) |
Aug 24, 2018 | 92.15 | 92.35 | 92.14 | 92.35 | 4,217,936 | +0.10(+0.11%) |
Aug 23, 2018 | 92.30 | 92.33 | 92.25 | 92.25 | 1,812,904 | -0.05(-0.06%) |
Aug 22, 2018 | 92.29 | 92.33 | 92.21 | 92.30 | 2,530,995 | +0.08(+0.08%) |
Aug 21, 2018 | 92.22 | 92.25 | 92.16 | 92.22 | 3,276,443 | -0.08(-0.08%) |
Aug 20, 2018 | 92.23 | 92.31 | 92.18 | 92.30 | 2,722,346 | +0.18(+0.20%) |
Aug 17, 2018 | 92.09 | 92.19 | 92.05 | 92.12 | 2,393,623 | +0.05(+0.06%) |
Aug 16, 2018 | 92.05 | 92.08 | 91.92 | 92.06 | 3,072,138 | +0.05(+0.06%) |
Aug 15, 2018 | 91.97 | 92.10 | 91.93 | 92.01 | 5,377,245 | +0.13(+0.14%) |
Aug 14, 2018 | 91.98 | 92.00 | 91.86 | 91.88 | 7,035,411 | -0.09(-0.09%) |
Aug 13, 2018 | 91.86 | 91.98 | 91.85 | 91.97 | 3,220,142 | +0.05(+0.06%) |
Aug 10, 2018 | 91.81 | 92.03 | 91.81 | 91.92 | 4,780,312 | +0.20(+0.22%) |
Aug 09, 2018 | 91.69 | 91.75 | 91.66 | 91.72 | 2,758,050 | +0.13(+0.14%) |
Aug 08, 2018 | 91.57 | 91.64 | 91.54 | 91.59 | 2,239,249 | +0.00(+0.00%) |
Aug 07, 2018 | 91.69 | 91.69 | 91.57 | 91.59 | 2,927,191 | -0.16(-0.18%) |
Aug 06, 2018 | 91.74 | 91.81 | 91.72 | 91.75 | 4,761,617 | +0.06(+0.07%) |
Aug 03, 2018 | 91.55 | 91.70 | 91.55 | 91.69 | 2,938,779 | +0.20(+0.22%) |
Aug 02, 2018 | 91.51 | 91.51 | 91.41 | 91.49 | 4,243,710 | +0.03(+0.04%) |
Aug 01, 2018 | 91.33 | 91.51 | 91.30 | 91.46 | 5,240,131 | -0.09(-0.10%) |
Jul 31, 2018 | 91.59 | 91.65 | 91.54 | 91.55 | 6,867,575 | +0.08(+0.08%) |
Jul 30, 2018 | 91.45 | 91.54 | 91.42 | 91.47 | 6,392,724 | -0.09(-0.10%) |
Jul 27, 2018 | 91.61 | 91.64 | 91.53 | 91.57 | 3,055,349 | +0.07(+0.08%) |
Jul 26, 2018 | 91.59 | 91.63 | 91.46 | 91.50 | 2,600,789 | -0.05(-0.06%) |
Jul 25, 2018 | 91.60 | 91.65 | 91.46 | 91.55 | 3,844,137 | +0.01(+0.01%) |
Jul 24, 2018 | 91.43 | 91.56 | 91.41 | 91.54 | 4,159,260 | +0.13(+0.14%) |
Jul 23, 2018 | 91.65 | 91.66 | 91.40 | 91.41 | 2,141,605 | -0.32(-0.35%) |
Jul 20, 2018 | 91.83 | 91.88 | 91.67 | 91.73 | 3,503,915 | -0.18(-0.20%) |
Jul 19, 2018 | 91.79 | 91.97 | 91.77 | 91.91 | 2,506,059 | +0.14(+0.15%) |
Jul 18, 2018 | 91.81 | 91.83 | 91.73 | 91.78 | 2,039,911 | -0.03(-0.03%) |
Jul 17, 2018 | 91.85 | 91.89 | 91.75 | 91.80 | 3,433,814 | -0.03(-0.04%) |
Jul 16, 2018 | 91.80 | 91.85 | 91.71 | 91.84 | 2,451,905 | -0.10(-0.11%) |
Jul 13, 2018 | 91.88 | 91.95 | 91.88 | 91.94 | 2,589,861 | +0.09(+0.09%) |
Jul 12, 2018 | 91.72 | 91.86 | 91.72 | 91.85 | 2,485,842 | +0.11(+0.12%) |
Jul 11, 2018 | 91.78 | 91.80 | 91.69 | 91.74 | 6,238,366 | +0.03(+0.04%) |
Jul 10, 2018 | 91.74 | 91.76 | 91.66 | 91.71 | 2,884,264 | -0.07(-0.08%) |
Jul 09, 2018 | 91.75 | 91.79 | 91.72 | 91.78 | 2,231,263 | -0.09(-0.09%) |
Jul 06, 2018 | 91.85 | 91.89 | 91.78 | 91.86 | 3,010,463 | +0.09(+0.10%) |
Jul 05, 2018 | 91.69 | 91.79 | 91.68 | 91.77 | 3,174,088 | +0.09(+0.09%) |
Jul 03, 2018 | 91.68 | 91.68 | 91.68 | 0 | +0.19(+0.21%) |