Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 97.53 | 98.42 | 97.10 | 98.03 | 3,078,634 | +0.57(+0.58%) |
Sep 27, 2018 | 97.28 | 97.90 | 97.02 | 97.46 | 2,291,454 | +0.35(+0.36%) |
Sep 26, 2018 | 96.88 | 98.08 | 96.83 | 97.11 | 4,058,349 | +0.56(+0.58%) |
Sep 25, 2018 | 96.84 | 97.52 | 96.41 | 96.56 | 4,133,318 | +0.10(+0.10%) |
Sep 24, 2018 | 96.78 | 97.44 | 96.46 | 96.46 | 3,388,624 | -0.68(-0.70%) |
Sep 21, 2018 | 97.04 | 97.62 | 96.24 | 97.13 | 5,838,710 | +0.24(+0.25%) |
Sep 20, 2018 | 96.57 | 96.93 | 95.20 | 96.89 | 4,118,272 | +0.30(+0.31%) |
Sep 19, 2018 | 97.63 | 97.81 | 96.37 | 96.59 | 3,580,106 | -1.04(-1.07%) |
Sep 18, 2018 | 96.71 | 97.92 | 96.02 | 97.63 | 4,016,256 | +1.07(+1.11%) |
Sep 17, 2018 | 96.47 | 97.52 | 95.96 | 96.56 | 5,443,045 | -0.05(-0.06%) |
Sep 14, 2018 | 97.35 | 97.46 | 96.28 | 96.62 | 3,396,974 | -0.74(-0.76%) |
Sep 13, 2018 | 96.98 | 97.48 | 96.67 | 97.36 | 5,639,345 | +0.56(+0.58%) |
Sep 12, 2018 | 96.66 | 97.28 | 96.38 | 96.80 | 4,297,774 | +0.30(+0.31%) |
Sep 11, 2018 | 97.20 | 97.40 | 96.39 | 96.50 | 3,849,459 | -0.71(-0.73%) |
Sep 10, 2018 | 98.20 | 98.51 | 97.19 | 97.21 | 3,230,250 | -0.56(-0.57%) |
Sep 07, 2018 | 96.05 | 97.96 | 95.73 | 97.77 | 4,184,942 | +1.52(+1.58%) |
Sep 06, 2018 | 96.53 | 96.60 | 94.69 | 96.25 | 3,481,924 | -0.32(-0.33%) |
Sep 05, 2018 | 95.78 | 96.93 | 95.64 | 96.57 | 3,685,385 | +1.00(+1.05%) |
Sep 04, 2018 | 96.20 | 96.56 | 95.35 | 95.57 | 3,401,226 | -0.94(-0.97%) |
Aug 31, 2018 | 96.51 | 96.51 | 96.51 | 0 | +0.16(+0.16%) | |
Aug 30, 2018 | 96.08 | 96.59 | 95.86 | 96.35 | 3,205,897 | +0.14(+0.14%) |
Aug 29, 2018 | 95.37 | 96.46 | 95.26 | 96.22 | 3,228,836 | +0.14(+0.14%) |
Aug 28, 2018 | 95.94 | 96.46 | 95.54 | 96.08 | 2,755,184 | +0.06(+0.07%) |
Aug 27, 2018 | 96.97 | 97.28 | 95.86 | 96.02 | 2,683,860 | -0.60(-0.62%) |
Aug 24, 2018 | 96.44 | 96.87 | 95.49 | 96.62 | 3,382,415 | +0.87(+0.91%) |
Aug 23, 2018 | 95.91 | 96.14 | 95.36 | 95.75 | 2,236,880 | -0.19(-0.20%) |
Aug 22, 2018 | 95.73 | 96.49 | 95.14 | 95.94 | 2,150,384 | -0.04(-0.04%) |
Aug 21, 2018 | 96.85 | 96.95 | 95.66 | 95.98 | 3,038,441 | -0.69(-0.71%) |
Aug 20, 2018 | 96.45 | 97.18 | 96.45 | 96.67 | 3,027,418 | +0.25(+0.26%) |
Aug 17, 2018 | 95.40 | 96.76 | 94.97 | 96.42 | 4,186,474 | +1.09(+1.14%) |
Aug 16, 2018 | 94.32 | 95.86 | 94.32 | 95.33 | 4,846,436 | +0.94(+1.00%) |
Aug 15, 2018 | 93.43 | 94.49 | 93.25 | 94.39 | 3,440,896 | +0.81(+0.87%) |
Aug 14, 2018 | 92.97 | 93.94 | 92.51 | 93.58 | 3,594,947 | +0.51(+0.55%) |
Aug 13, 2018 | 93.07 | 93.28 | 92.77 | 93.06 | 3,100,135 | +0.17(+0.19%) |
Aug 10, 2018 | 92.80 | 93.74 | 92.65 | 92.89 | 3,064,167 | +0.05(+0.06%) |
Aug 09, 2018 | 92.72 | 93.32 | 92.59 | 92.84 | 3,630,622 | -0.07(-0.08%) |
Aug 08, 2018 | 92.53 | 93.27 | 92.15 | 92.91 | 4,294,681 | +0.30(+0.32%) |
Aug 07, 2018 | 92.47 | 94.31 | 92.37 | 92.61 | 5,608,529 | -0.05(-0.06%) |
Aug 06, 2018 | 91.21 | 93.20 | 91.05 | 92.66 | 5,603,869 | +1.29(+1.41%) |
Aug 03, 2018 | 90.10 | 91.47 | 89.83 | 91.37 | 5,032,754 | +1.01(+1.12%) |
Aug 02, 2018 | 88.98 | 91.20 | 88.88 | 90.37 | 4,756,391 | +0.70(+0.78%) |
Aug 01, 2018 | 89.70 | 90.26 | 89.43 | 89.67 | 5,472,727 | -0.10(-0.11%) |
Jul 31, 2018 | 89.26 | 90.12 | 88.60 | 89.77 | 5,457,271 | +0.72(+0.81%) |
Jul 30, 2018 | 87.56 | 89.13 | 87.44 | 89.05 | 5,895,652 | +1.29(+1.47%) |
Jul 27, 2018 | 86.89 | 88.09 | 86.32 | 87.76 | 4,375,934 | +1.29(+1.49%) |
Jul 26, 2018 | 87.79 | 88.08 | 86.15 | 86.47 | 5,312,324 | -1.14(-1.30%) |
Jul 25, 2018 | 84.63 | 87.80 | 84.51 | 87.60 | 9,330,848 | +2.80(+3.30%) |
Jul 24, 2018 | 85.18 | 81.76 | 84.81 | 10,908,508 | +4.06(+5.03%) | |
Jul 23, 2018 | 80.22 | 81.00 | 80.10 | 80.74 | 3,461,105 | +0.37(+0.46%) |
Jul 20, 2018 | 80.87 | 81.19 | 80.18 | 80.37 | 4,216,953 | -0.87(-1.07%) |
Jul 19, 2018 | 81.79 | 80.74 | 81.24 | 3,490,494 | -0.55(-0.67%) | |
Jul 18, 2018 | 81.40 | 81.88 | 80.92 | 81.79 | 3,326,030 | +0.42(+0.51%) |
Jul 17, 2018 | 81.18 | 81.73 | 81.16 | 81.37 | 2,398,954 | +0.45(+0.56%) |
Jul 16, 2018 | 81.43 | 81.62 | 80.71 | 80.92 | 3,495,165 | -0.58(-0.71%) |
Jul 13, 2018 | 80.70 | 81.64 | 80.44 | 81.50 | 3,670,998 | +0.73(+0.90%) |
Jul 12, 2018 | 80.04 | 80.84 | 79.88 | 80.77 | 2,866,937 | +1.23(+1.54%) |
Jul 11, 2018 | 79.74 | 80.01 | 79.22 | 79.55 | 2,695,145 | -0.45(-0.56%) |
Jul 10, 2018 | 80.02 | 80.15 | 79.65 | 79.99 | 2,450,420 | +0.16(+0.20%) |
Jul 09, 2018 | 79.58 | 80.25 | 79.53 | 79.83 | 2,991,012 | +0.44(+0.55%) |
Jul 06, 2018 | 78.88 | 79.68 | 78.87 | 79.39 | 2,521,305 | +0.75(+0.96%) |
Jul 05, 2018 | 78.95 | 79.21 | 78.25 | 78.64 | 2,945,110 | +0.05(+0.06%) |
Jul 03, 2018 | 78.59 | 78.59 | 78.59 | 0 | +0.59(+0.76%) |