Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 96.49 | 96.82 | 95.88 | 96.73 | 3,189,051 | +0.02(+0.02%) |
Sep 27, 2018 | 96.52 | 97.22 | 96.27 | 96.71 | 1,918,834 | +0.02(+0.03%) |
Sep 26, 2018 | 96.32 | 97.23 | 96.32 | 96.69 | 2,680,167 | +0.36(+0.38%) |
Sep 25, 2018 | 97.47 | 97.56 | 96.08 | 96.32 | 2,545,113 | -0.89(-0.91%) |
Sep 24, 2018 | 98.01 | 98.33 | 96.99 | 97.21 | 2,280,456 | -0.96(-0.98%) |
Sep 21, 2018 | 98.93 | 99.46 | 98.12 | 98.17 | 5,248,502 | -0.52(-0.53%) |
Sep 20, 2018 | 98.54 | 99.09 | 98.22 | 98.69 | 2,299,852 | +0.72(+0.74%) |
Sep 19, 2018 | 98.01 | 98.42 | 97.66 | 97.97 | 2,347,323 | +0.01(+0.01%) |
Sep 18, 2018 | 98.35 | 99.16 | 97.23 | 97.96 | 3,441,453 | -0.70(-0.71%) |
Sep 17, 2018 | 99.90 | 100.27 | 98.30 | 98.67 | 3,554,694 | -1.08(-1.08%) |
Sep 14, 2018 | 99.67 | 100.14 | 98.60 | 99.75 | 4,502,595 | +0.57(+0.58%) |
Sep 13, 2018 | 101.98 | 103.52 | 98.64 | 99.17 | 6,056,494 | -2.98(-2.92%) |
Sep 12, 2018 | 101.83 | 102.70 | 101.58 | 102.16 | 3,914,579 | +0.19(+0.19%) |
Sep 11, 2018 | 102.61 | 102.98 | 101.78 | 101.97 | 2,728,285 | -1.05(-1.02%) |
Sep 10, 2018 | 102.48 | 103.64 | 102.28 | 103.02 | 2,966,768 | +1.12(+1.10%) |
Sep 07, 2018 | 102.23 | 103.06 | 101.22 | 101.90 | 3,053,630 | -0.59(-0.57%) |
Sep 06, 2018 | 103.20 | 103.42 | 102.29 | 102.49 | 2,754,385 | -0.80(-0.77%) |
Sep 05, 2018 | 102.74 | 103.56 | 102.31 | 103.28 | 2,858,434 | +0.27(+0.26%) |
Sep 04, 2018 | 102.56 | 103.07 | 101.99 | 103.02 | 2,892,975 | +1.21(+1.19%) |
Aug 31, 2018 | 101.81 | 101.81 | 101.81 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 102.12 | 102.42 | 101.44 | 101.78 | 1,585,472 | -0.51(-0.50%) |
Aug 29, 2018 | 101.88 | 102.33 | 101.41 | 102.30 | 1,844,281 | +0.60(+0.59%) |
Aug 28, 2018 | 102.80 | 103.10 | 101.58 | 101.70 | 2,566,471 | -0.91(-0.89%) |
Aug 27, 2018 | 101.83 | 102.79 | 101.78 | 102.61 | 3,187,674 | +0.92(+0.90%) |
Aug 24, 2018 | 101.16 | 101.87 | 100.94 | 101.69 | 2,377,244 | +0.85(+0.85%) |
Aug 23, 2018 | 100.95 | 101.27 | 100.37 | 100.84 | 1,525,167 | -0.13(-0.13%) |
Aug 22, 2018 | 101.92 | 101.92 | 100.83 | 100.97 | 2,742,509 | -0.95(-0.93%) |
Aug 21, 2018 | 101.49 | 102.09 | 101.25 | 101.92 | 3,131,990 | +0.38(+0.38%) |
Aug 20, 2018 | 100.91 | 101.86 | 100.83 | 101.53 | 2,742,911 | +0.62(+0.62%) |
Aug 17, 2018 | 99.80 | 100.98 | 99.41 | 100.91 | 2,878,016 | +1.33(+1.33%) |
Aug 16, 2018 | 99.07 | 99.99 | 98.59 | 99.59 | 2,586,494 | +0.87(+0.88%) |
Aug 15, 2018 | 97.43 | 99.07 | 96.92 | 98.72 | 3,185,059 | +0.88(+0.90%) |
Aug 14, 2018 | 97.24 | 98.80 | 97.24 | 97.84 | 2,328,589 | +0.67(+0.69%) |
Aug 13, 2018 | 98.03 | 98.25 | 96.80 | 97.16 | 2,844,561 | -0.91(-0.93%) |
Aug 10, 2018 | 99.10 | 99.33 | 97.85 | 98.08 | 2,847,269 | -1.32(-1.32%) |
Aug 09, 2018 | 98.86 | 100.20 | 98.78 | 99.39 | 2,493,214 | +0.24(+0.24%) |
Aug 08, 2018 | 98.68 | 99.33 | 98.52 | 99.15 | 1,949,494 | +0.47(+0.47%) |
Aug 07, 2018 | 98.28 | 98.79 | 97.56 | 98.68 | 2,380,408 | +0.39(+0.39%) |
Aug 06, 2018 | 97.73 | 98.62 | 97.73 | 98.30 | 1,950,320 | +0.32(+0.33%) |
Aug 03, 2018 | 97.54 | 98.13 | 97.20 | 97.98 | 2,326,289 | +0.45(+0.46%) |
Aug 02, 2018 | 97.85 | 98.02 | 97.06 | 97.52 | 2,010,867 | -0.62(-0.64%) |
Aug 01, 2018 | 98.59 | 98.68 | 96.87 | 98.15 | 2,326,467 | -0.44(-0.44%) |
Jul 31, 2018 | 98.48 | 99.79 | 98.11 | 98.59 | 2,912,791 | +0.97(+0.99%) |
Jul 30, 2018 | 97.70 | 98.63 | 97.48 | 97.61 | 2,457,061 | +0.04(+0.04%) |
Jul 27, 2018 | 98.05 | 98.05 | 97.15 | 97.57 | 2,548,107 | -0.17(-0.18%) |
Jul 26, 2018 | 98.67 | 99.23 | 97.07 | 97.75 | 4,414,785 | -1.09(-1.11%) |
Jul 25, 2018 | 92.30 | 99.04 | 92.30 | 98.84 | 8,179,533 | +6.38(+6.90%) |
Jul 24, 2018 | 93.20 | 93.40 | 92.06 | 92.46 | 3,217,932 | -0.22(-0.24%) |
Jul 23, 2018 | 92.48 | 92.92 | 92.26 | 92.68 | 2,275,414 | +0.53(+0.57%) |
Jul 20, 2018 | 92.11 | 92.55 | 91.89 | 92.15 | 2,160,658 | -0.63(-0.68%) |
Jul 19, 2018 | 92.01 | 92.84 | 91.64 | 92.79 | 2,987,970 | +0.56(+0.61%) |
Jul 18, 2018 | 91.24 | 92.61 | 91.12 | 92.23 | 3,403,491 | +0.90(+0.98%) |
Jul 17, 2018 | 91.00 | 91.42 | 90.17 | 91.33 | 2,556,764 | +0.35(+0.38%) |
Jul 16, 2018 | 91.38 | 91.74 | 90.32 | 90.99 | 5,215,589 | +1.38(+1.54%) |
Jul 13, 2018 | 89.11 | 89.97 | 88.75 | 89.61 | 2,429,704 | +0.36(+0.41%) |
Jul 12, 2018 | 88.87 | 89.66 | 88.65 | 89.24 | 2,335,064 | +0.99(+1.12%) |
Jul 11, 2018 | 88.56 | 88.95 | 88.02 | 88.26 | 2,145,422 | -0.97(-1.09%) |
Jul 10, 2018 | 89.38 | 89.61 | 88.78 | 89.23 | 1,828,017 | -0.07(-0.07%) |
Jul 09, 2018 | 89.40 | 87.19 | 89.29 | 2,557,253 | +2.11(+2.41%) | |
Jul 06, 2018 | 87.56 | 87.73 | 86.44 | 87.19 | 2,459,546 | -0.21(-0.24%) |
Jul 05, 2018 | 87.16 | 87.44 | 86.29 | 87.40 | 3,486,307 | +0.44(+0.50%) |
Jul 03, 2018 | 86.97 | 86.97 | 86.97 | 0 | -0.10(-0.11%) |