Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 95.91 | 96.87 | 95.73 | 96.14 | 6,617,577 | -0.15(-0.16%) |
Sep 27, 2018 | 96.04 | 96.70 | 95.69 | 96.29 | 5,765,721 | +0.41(+0.43%) |
Sep 26, 2018 | 96.70 | 97.03 | 95.71 | 95.88 | 5,381,858 | -1.12(-1.15%) |
Sep 25, 2018 | 97.10 | 97.68 | 96.66 | 96.99 | 6,863,217 | +0.59(+0.61%) |
Sep 24, 2018 | 95.85 | 96.69 | 95.58 | 96.41 | 8,311,177 | +1.17(+1.23%) |
Sep 21, 2018 | 94.27 | 95.33 | 93.88 | 95.23 | 17,429,840 | +1.34(+1.43%) |
Sep 20, 2018 | 94.49 | 95.38 | 93.65 | 93.89 | 7,436,588 | -0.07(-0.08%) |
Sep 19, 2018 | 93.03 | 94.38 | 92.87 | 93.96 | 6,175,588 | +1.09(+1.17%) |
Sep 18, 2018 | 93.17 | 93.48 | 92.76 | 92.87 | 6,316,726 | +0.49(+0.53%) |
Sep 17, 2018 | 92.47 | 93.31 | 92.20 | 92.39 | 7,071,514 | +0.10(+0.11%) |
Sep 14, 2018 | 91.54 | 92.47 | 91.48 | 92.29 | 6,293,109 | +0.85(+0.93%) |
Sep 13, 2018 | 91.21 | 91.61 | 90.48 | 91.44 | 7,970,590 | +0.40(+0.44%) |
Sep 12, 2018 | 91.53 | 92.37 | 91.01 | 91.04 | 6,445,826 | +0.61(+0.67%) |
Sep 11, 2018 | 89.90 | 91.00 | 89.44 | 90.43 | 7,124,333 | +0.42(+0.47%) |
Sep 10, 2018 | 90.75 | 90.98 | 89.93 | 90.01 | 7,467,292 | -0.09(-0.10%) |
Sep 07, 2018 | 90.04 | 90.69 | 89.15 | 90.10 | 8,442,664 | -0.50(-0.55%) |
Sep 06, 2018 | 92.69 | 93.17 | 90.52 | 90.59 | 10,417,374 | -2.90(-3.10%) |
Sep 05, 2018 | 92.82 | 93.51 | 92.19 | 93.50 | 5,875,553 | +0.04(+0.04%) |
Sep 04, 2018 | 93.50 | 94.05 | 93.04 | 93.46 | 5,839,291 | +0.32(+0.35%) |
Aug 31, 2018 | 93.13 | 93.13 | 93.13 | 0 | -1.06(-1.13%) | |
Aug 30, 2018 | 94.41 | 94.68 | 93.99 | 94.20 | 4,264,758 | -0.32(-0.34%) |
Aug 29, 2018 | 94.35 | 95.00 | 94.25 | 94.52 | 5,216,954 | +0.28(+0.30%) |
Aug 28, 2018 | 94.82 | 95.40 | 94.15 | 94.23 | 5,959,892 | -0.39(-0.41%) |
Aug 27, 2018 | 93.84 | 94.72 | 93.69 | 94.62 | 4,962,947 | +1.05(+1.13%) |
Aug 24, 2018 | 93.48 | 93.98 | 93.34 | 93.57 | 5,616,317 | +0.72(+0.77%) |
Aug 23, 2018 | 93.08 | 93.42 | 92.54 | 92.85 | 5,040,029 | -0.64(-0.69%) |
Aug 22, 2018 | 93.20 | 93.92 | 93.10 | 93.50 | 4,625,195 | +0.77(+0.83%) |
Aug 21, 2018 | 93.07 | 93.50 | 92.61 | 92.73 | 6,201,337 | +0.15(+0.16%) |
Aug 20, 2018 | 92.77 | 93.02 | 92.25 | 92.58 | 6,872,943 | -0.04(-0.04%) |
Aug 17, 2018 | 92.89 | 93.23 | 92.06 | 92.62 | 7,775,157 | +0.11(+0.12%) |
Aug 16, 2018 | 92.54 | 93.02 | 92.13 | 92.51 | 6,937,500 | +0.66(+0.72%) |
Aug 15, 2018 | 94.77 | 94.80 | 91.45 | 91.84 | 12,167,727 | -3.61(-3.79%) |
Aug 14, 2018 | 95.72 | 96.29 | 95.01 | 95.46 | 4,650,517 | +0.11(+0.11%) |
Aug 13, 2018 | 96.03 | 96.31 | 95.21 | 95.35 | 5,598,938 | -0.70(-0.73%) |
Aug 10, 2018 | 95.14 | 96.19 | 94.62 | 96.05 | 7,869,474 | +0.63(+0.66%) |
Aug 09, 2018 | 96.53 | 96.85 | 95.21 | 95.42 | 6,700,867 | -1.05(-1.09%) |
Aug 08, 2018 | 96.97 | 97.18 | 96.03 | 96.47 | 7,652,032 | -1.01(-1.04%) |
Aug 07, 2018 | 97.76 | 97.89 | 97.15 | 97.48 | 5,832,530 | +0.69(+0.71%) |
Aug 06, 2018 | 96.89 | 97.30 | 96.21 | 96.80 | 5,721,860 | +0.19(+0.20%) |
Aug 03, 2018 | 96.68 | 96.76 | 96.04 | 96.60 | 6,805,067 | +0.23(+0.23%) |
Aug 02, 2018 | 96.91 | 97.19 | 96.02 | 96.38 | 5,957,296 | -1.27(-1.30%) |
Aug 01, 2018 | 97.58 | 98.06 | 97.14 | 97.65 | 5,985,420 | -0.69(-0.70%) |
Jul 31, 2018 | 99.68 | 100.11 | 98.22 | 98.33 | 7,569,121 | -1.21(-1.22%) |
Jul 30, 2018 | 98.71 | 100.00 | 98.29 | 99.55 | 7,356,429 | +1.45(+1.48%) |
Jul 27, 2018 | 95.62 | 98.93 | 95.07 | 98.10 | 9,735,045 | +1.57(+1.63%) |
Jul 26, 2018 | 97.11 | 97.64 | 96.42 | 96.53 | 7,118,187 | -0.74(-0.76%) |
Jul 25, 2018 | 96.27 | 97.52 | 96.00 | 97.27 | 5,494,532 | +0.82(+0.85%) |
Jul 24, 2018 | 94.91 | 96.69 | 94.90 | 96.45 | 5,680,328 | +1.96(+2.08%) |
Jul 23, 2018 | 95.28 | 95.84 | 94.35 | 94.48 | 6,882,514 | -0.73(-0.77%) |
Jul 20, 2018 | 94.42 | 95.28 | 94.24 | 95.22 | 6,933,735 | +0.47(+0.49%) |
Jul 19, 2018 | 94.31 | 95.12 | 94.24 | 94.75 | 5,741,773 | +0.11(+0.12%) |
Jul 18, 2018 | 94.41 | 94.75 | 93.19 | 94.64 | 7,783,052 | -0.30(-0.31%) |
Jul 17, 2018 | 95.29 | 95.75 | 94.85 | 94.94 | 5,307,802 | -0.83(-0.87%) |
Jul 16, 2018 | 95.79 | 96.47 | 94.91 | 95.77 | 5,544,627 | -0.83(-0.85%) |
Jul 13, 2018 | 96.72 | 97.25 | 96.28 | 96.60 | 4,305,419 | -0.17(-0.18%) |
Jul 12, 2018 | 96.91 | 97.30 | 96.24 | 96.77 | 4,809,318 | +0.58(+0.60%) |
Jul 11, 2018 | 95.76 | 96.19 | 8,512,901 | -3.17(-3.19%) | ||
Jul 10, 2018 | 99.16 | 100.08 | 98.71 | 99.36 | 6,533,593 | +1.25(+1.27%) |
Jul 09, 2018 | 97.34 | 98.34 | 97.10 | 98.11 | 5,905,844 | +1.44(+1.49%) |
Jul 06, 2018 | 96.19 | 96.97 | 95.93 | 96.67 | 5,162,206 | +0.12(+0.13%) |
Jul 05, 2018 | 98.21 | 98.32 | 96.42 | 96.55 | 6,405,553 | -0.58(-0.60%) |
Jul 03, 2018 | 97.13 | 97.13 | 97.13 | 0 | +0.37(+0.39%) |