Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 91.16 | 91.36 | 90.17 | 91.22 | 5,359,207 | +0.00(+0.00%) |
Sep 27, 2018 | 90.49 | 91.55 | 90.22 | 91.22 | 4,804,921 | +0.91(+1.01%) |
Sep 26, 2018 | 91.38 | 92.01 | 90.10 | 90.31 | 7,620,256 | -1.13(-1.24%) |
Sep 25, 2018 | 92.88 | 93.15 | 90.81 | 91.44 | 7,673,305 | -1.91(-2.05%) |
Sep 24, 2018 | 92.68 | 93.79 | 92.13 | 93.35 | 4,153,480 | -0.21(-0.23%) |
Sep 21, 2018 | 93.95 | 94.29 | 93.13 | 93.56 | 12,849,018 | +1.33(+1.44%) |
Sep 20, 2018 | 91.72 | 92.65 | 91.65 | 92.24 | 6,542,408 | +0.95(+1.04%) |
Sep 19, 2018 | 89.37 | 91.40 | 89.35 | 91.28 | 7,750,027 | +2.09(+2.34%) |
Sep 18, 2018 | 88.44 | 90.03 | 88.38 | 89.19 | 6,651,437 | +1.03(+1.17%) |
Sep 17, 2018 | 89.52 | 89.84 | 87.87 | 88.16 | 6,584,784 | -1.41(-1.58%) |
Sep 14, 2018 | 90.09 | 91.11 | 89.38 | 89.58 | 7,627,663 | -0.31(-0.34%) |
Sep 13, 2018 | 89.40 | 90.90 | 88.93 | 89.88 | 7,404,436 | +1.00(+1.13%) |
Sep 12, 2018 | 89.27 | 89.27 | 86.93 | 88.88 | 11,976,646 | -1.28(-1.42%) |
Sep 11, 2018 | 91.87 | 91.95 | 90.04 | 90.16 | 9,604,508 | -1.93(-2.10%) |
Sep 10, 2018 | 92.81 | 93.08 | 91.39 | 92.09 | 6,044,503 | -0.12(-0.13%) |
Sep 07, 2018 | 93.90 | 94.37 | 92.03 | 92.21 | 6,291,831 | -2.07(-2.19%) |
Sep 06, 2018 | 94.36 | 95.00 | 93.81 | 94.28 | 5,661,250 | -0.20(-0.22%) |
Sep 05, 2018 | 95.54 | 96.03 | 94.24 | 94.48 | 6,315,446 | -1.20(-1.25%) |
Sep 04, 2018 | 94.39 | 95.78 | 94.07 | 95.68 | 7,245,845 | +0.12(+0.12%) |
Aug 31, 2018 | 95.56 | 95.56 | 95.56 | 0 | -0.15(-0.16%) | |
Aug 30, 2018 | 97.70 | 98.08 | 95.64 | 95.71 | 6,691,054 | -2.46(-2.50%) |
Aug 29, 2018 | 98.12 | 98.43 | 97.65 | 98.17 | 6,015,082 | +0.38(+0.39%) |
Aug 28, 2018 | 98.40 | 98.68 | 97.48 | 97.79 | 3,780,880 | -0.20(-0.20%) |
Aug 27, 2018 | 97.47 | 98.33 | 97.05 | 97.98 | 4,335,726 | +1.37(+1.42%) |
Aug 24, 2018 | 96.04 | 96.74 | 95.51 | 96.61 | 3,754,256 | +1.05(+1.10%) |
Aug 23, 2018 | 95.37 | 96.63 | 95.36 | 95.56 | 3,574,231 | +0.18(+0.19%) |
Aug 22, 2018 | 94.06 | 95.81 | 92.90 | 95.38 | 4,703,207 | +0.58(+0.61%) |
Aug 21, 2018 | 93.09 | 95.01 | 92.96 | 94.80 | 5,545,016 | +2.11(+2.27%) |
Aug 20, 2018 | 93.31 | 93.35 | 92.28 | 92.70 | 3,808,834 | -0.52(-0.56%) |
Aug 17, 2018 | 92.56 | 93.50 | 90.98 | 93.21 | 4,404,705 | +0.20(+0.22%) |
Aug 16, 2018 | 93.62 | 93.98 | 92.74 | 93.01 | 3,430,232 | -0.17(-0.18%) |
Aug 15, 2018 | 92.87 | 93.59 | 92.12 | 93.18 | 4,155,162 | -0.63(-0.67%) |
Aug 14, 2018 | 94.09 | 94.36 | 93.41 | 93.81 | 3,657,578 | +0.34(+0.36%) |
Aug 13, 2018 | 94.00 | 94.74 | 93.38 | 93.47 | 4,692,826 | -0.13(-0.14%) |
Aug 10, 2018 | 95.00 | 95.49 | 92.97 | 93.60 | 9,001,488 | -3.61(-3.72%) |
Aug 09, 2018 | 98.62 | 98.70 | 96.95 | 97.21 | 4,122,043 | -1.55(-1.57%) |
Aug 08, 2018 | 98.33 | 99.14 | 97.91 | 98.76 | 3,400,253 | +0.34(+0.35%) |
Aug 07, 2018 | 96.73 | 98.46 | 96.36 | 98.42 | 6,156,921 | +2.25(+2.34%) |
Aug 06, 2018 | 95.46 | 96.51 | 95.32 | 96.16 | 3,494,179 | +0.23(+0.24%) |
Aug 03, 2018 | 95.50 | 96.05 | 95.16 | 95.93 | 3,925,984 | +0.54(+0.56%) |
Aug 02, 2018 | 93.65 | 96.07 | 93.52 | 95.40 | 5,312,621 | +1.03(+1.09%) |
Aug 01, 2018 | 94.51 | 95.19 | 93.80 | 94.37 | 6,237,465 | -0.27(-0.29%) |
Jul 31, 2018 | 95.21 | 95.72 | 94.30 | 94.64 | 6,123,283 | +0.35(+0.37%) |
Jul 30, 2018 | 95.21 | 95.53 | 94.12 | 94.29 | 5,201,828 | -0.91(-0.96%) |
Jul 27, 2018 | 95.80 | 96.63 | 94.71 | 95.20 | 5,137,667 | -0.59(-0.62%) |
Jul 26, 2018 | 96.34 | 96.78 | 95.49 | 95.80 | 6,529,174 | +0.07(+0.07%) |
Jul 25, 2018 | 95.88 | 96.72 | 93.03 | 95.73 | 9,726,736 | -0.49(-0.51%) |
Jul 24, 2018 | 97.28 | 98.42 | 95.84 | 96.22 | 5,067,600 | -0.74(-0.76%) |
Jul 23, 2018 | 96.68 | 97.09 | 95.60 | 96.95 | 3,610,691 | -0.28(-0.29%) |
Jul 20, 2018 | 97.21 | 97.82 | 96.59 | 97.23 | 5,155,660 | +0.35(+0.36%) |
Jul 19, 2018 | 97.68 | 97.71 | 96.58 | 96.89 | 5,930,130 | -0.92(-0.94%) |
Jul 18, 2018 | 97.66 | 98.88 | 96.51 | 97.81 | 6,495,471 | -0.10(-0.10%) |
Jul 17, 2018 | 96.11 | 97.96 | 95.71 | 97.91 | 4,625,512 | +1.05(+1.08%) |
Jul 16, 2018 | 97.16 | 97.65 | 96.74 | 96.86 | 3,564,467 | -0.49(-0.50%) |
Jul 13, 2018 | 97.35 | 3,212,097 | -0.59(-0.60%) | |||
Jul 12, 2018 | 95.74 | 98.66 | 95.64 | 97.94 | 6,881,998 | +3.45(+3.65%) |
Jul 11, 2018 | 95.79 | 96.16 | 94.29 | 94.49 | 5,912,646 | -1.67(-1.73%) |
Jul 10, 2018 | 95.23 | 96.43 | 95.02 | 96.16 | 5,336,239 | +1.39(+1.46%) |
Jul 09, 2018 | 95.88 | 95.96 | 93.71 | 94.77 | 4,325,162 | -0.52(-0.55%) |
Jul 06, 2018 | 94.32 | 95.48 | 93.71 | 95.30 | 4,044,628 | +1.01(+1.08%) |
Jul 05, 2018 | 92.87 | 94.40 | 92.51 | 94.28 | 4,842,917 | +2.20(+2.39%) |
Jul 03, 2018 | 92.08 | 92.08 | 92.08 | 0 | -1.12(-1.21%) |