Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 99.92 | 100.21 | 99.87 | 100.11 | 627,953 | +0.15(+0.15%) |
Sep 27, 2018 | 100.02 | 100.48 | 99.78 | 99.96 | 1,103,685 | -0.05(-0.05%) |
Sep 26, 2018 | 100.31 | 100.83 | 99.92 | 100.00 | 478,587 | -0.26(-0.26%) |
Sep 25, 2018 | 100.75 | 100.81 | 100.20 | 100.27 | 732,895 | -0.26(-0.26%) |
Sep 24, 2018 | 101.15 | 101.15 | 100.39 | 100.53 | 870,265 | -0.71(-0.70%) |
Sep 21, 2018 | 101.28 | 101.39 | 101.15 | 101.24 | 676,091 | +0.32(+0.32%) |
Sep 20, 2018 | 100.64 | 101.00 | 100.47 | 100.92 | 526,962 | +0.65(+0.65%) |
Sep 19, 2018 | 100.35 | 100.63 | 100.15 | 100.27 | 565,684 | -0.08(-0.08%) |
Sep 18, 2018 | 99.81 | 100.53 | 99.71 | 100.35 | 485,674 | +0.68(+0.69%) |
Sep 17, 2018 | 99.85 | 99.89 | 99.57 | 99.67 | 647,069 | -0.21(-0.21%) |
Sep 14, 2018 | 99.81 | 99.94 | 99.58 | 99.87 | 657,320 | +0.10(+0.10%) |
Sep 13, 2018 | 99.58 | 99.87 | 99.45 | 99.77 | 467,110 | +0.43(+0.43%) |
Sep 12, 2018 | 99.13 | 99.45 | 99.02 | 99.34 | 499,031 | +0.12(+0.12%) |
Sep 11, 2018 | 99.04 | 99.46 | 98.78 | 99.22 | 462,295 | +0.06(+0.06%) |
Sep 10, 2018 | 99.11 | 99.41 | 99.08 | 99.16 | 606,232 | +0.46(+0.47%) |
Sep 07, 2018 | 98.70 | 99.15 | 98.50 | 98.70 | 642,881 | -0.33(-0.34%) |
Sep 06, 2018 | 98.60 | 99.17 | 98.52 | 99.04 | 485,904 | +0.43(+0.44%) |
Sep 05, 2018 | 98.14 | 98.65 | 98.06 | 98.60 | 464,436 | +0.32(+0.33%) |
Sep 04, 2018 | 98.19 | 98.39 | 97.94 | 98.28 | 597,385 | -0.18(-0.18%) |
Aug 31, 2018 | 98.46 | 98.46 | 98.46 | 0 | +0.17(+0.17%) | |
Aug 30, 2018 | 98.59 | 98.70 | 98.09 | 98.29 | 465,443 | -0.48(-0.48%) |
Aug 29, 2018 | 98.50 | 98.85 | 98.39 | 98.77 | 476,568 | +0.29(+0.29%) |
Aug 28, 2018 | 98.66 | 98.75 | 98.31 | 98.48 | 550,212 | +0.02(+0.02%) |
Aug 27, 2018 | 98.22 | 98.57 | 98.22 | 98.46 | 588,950 | +0.53(+0.54%) |
Aug 24, 2018 | 97.59 | 98.00 | 97.50 | 97.93 | 528,811 | +0.42(+0.43%) |
Aug 23, 2018 | 97.60 | 97.87 | 97.39 | 97.50 | 402,521 | -0.14(-0.15%) |
Aug 22, 2018 | 97.77 | 97.93 | 97.57 | 97.65 | 486,781 | -0.21(-0.21%) |
Aug 21, 2018 | 97.76 | 98.05 | 97.65 | 97.86 | 510,497 | +0.32(+0.33%) |
Aug 20, 2018 | 97.44 | 97.68 | 97.43 | 97.53 | 683,333 | +0.28(+0.29%) |
Aug 17, 2018 | 96.60 | 97.39 | 96.60 | 97.25 | 422,071 | +0.50(+0.52%) |
Aug 16, 2018 | 96.40 | 96.99 | 96.40 | 96.75 | 476,002 | +1.13(+1.18%) |
Aug 15, 2018 | 95.55 | 95.72 | 94.96 | 95.62 | 753,991 | -0.38(-0.39%) |
Aug 14, 2018 | 95.44 | 96.16 | 95.43 | 96.00 | 574,285 | +0.76(+0.79%) |
Aug 13, 2018 | 95.72 | 95.81 | 95.07 | 95.25 | 464,827 | -0.33(-0.35%) |
Aug 10, 2018 | 95.69 | 95.89 | 95.35 | 95.58 | 438,621 | -0.55(-0.57%) |
Aug 09, 2018 | 96.46 | 96.52 | 96.10 | 96.13 | 392,188 | -0.26(-0.27%) |
Aug 08, 2018 | 96.45 | 96.52 | 96.17 | 96.39 | 533,709 | +0.00(+0.00%) |
Aug 07, 2018 | 96.23 | 96.50 | 96.11 | 96.39 | 577,149 | +0.35(+0.37%) |
Aug 06, 2018 | 95.74 | 96.14 | 95.60 | 96.04 | 673,851 | +0.26(+0.27%) |
Aug 03, 2018 | 95.43 | 95.81 | 95.43 | 95.78 | 461,501 | +0.45(+0.47%) |
Aug 02, 2018 | 94.66 | 95.44 | 94.57 | 95.33 | 3,982,967 | +0.24(+0.26%) |
Aug 01, 2018 | 95.57 | 95.61 | 94.87 | 95.08 | 599,529 | -0.69(-0.72%) |
Jul 31, 2018 | 95.40 | 95.91 | 95.37 | 95.78 | 655,750 | +0.75(+0.79%) |
Jul 30, 2018 | 95.48 | 95.68 | 94.94 | 95.03 | 912,425 | -0.49(-0.51%) |
Jul 27, 2018 | 95.98 | 96.18 | 95.20 | 95.52 | 449,728 | -0.37(-0.39%) |
Jul 26, 2018 | 95.64 | 96.11 | 95.64 | 95.88 | 476,578 | +0.42(+0.44%) |
Jul 25, 2018 | 94.53 | 95.49 | 94.40 | 95.46 | 432,368 | +0.80(+0.85%) |
Jul 24, 2018 | 94.79 | 95.09 | 94.37 | 94.66 | 450,727 | +0.10(+0.10%) |
Jul 23, 2018 | 94.57 | 94.64 | 94.34 | 94.56 | 408,124 | -0.11(-0.11%) |
Jul 20, 2018 | 94.47 | 94.86 | 94.35 | 94.67 | 367,667 | +0.07(+0.08%) |
Jul 19, 2018 | 94.47 | 94.80 | 94.20 | 94.60 | 378,067 | -0.12(-0.12%) |
Jul 18, 2018 | 94.55 | 94.77 | 94.46 | 94.71 | 405,202 | +0.22(+0.23%) |
Jul 17, 2018 | 93.86 | 94.61 | 93.86 | 94.50 | 467,589 | +0.73(+0.78%) |
Jul 16, 2018 | 94.23 | 94.24 | 93.65 | 93.77 | 786,838 | -0.38(-0.40%) |
Jul 13, 2018 | 93.70 | 94.23 | 93.70 | 94.15 | 409,601 | +0.41(+0.43%) |
Jul 12, 2018 | 93.56 | 93.86 | 93.37 | 93.74 | 452,709 | +0.64(+0.69%) |
Jul 11, 2018 | 93.40 | 93.49 | 92.96 | 93.10 | 487,291 | -0.77(-0.82%) |
Jul 10, 2018 | 93.54 | 93.92 | 93.48 | 93.87 | 568,836 | +0.57(+0.61%) |
Jul 09, 2018 | 92.81 | 93.43 | 92.73 | 93.30 | 653,847 | +0.80(+0.87%) |
Jul 06, 2018 | 92.08 | 92.74 | 91.83 | 92.50 | 459,314 | +0.42(+0.46%) |
Jul 05, 2018 | 91.79 | 92.08 | 91.35 | 92.08 | 714,831 | +0.67(+0.73%) |
Jul 03, 2018 | 91.41 | 91.41 | 91.41 | 0 | -0.15(-0.17%) |