Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 94.95 | 95.90 | 94.77 | 95.18 | 6,684,401 | -0.15(-0.16%) |
Sep 27, 2018 | 95.08 | 95.74 | 94.73 | 95.32 | 5,823,943 | +0.40(+0.43%) |
Sep 26, 2018 | 95.73 | 96.06 | 94.76 | 94.92 | 5,436,203 | -1.11(-1.15%) |
Sep 25, 2018 | 96.13 | 96.70 | 95.69 | 96.03 | 6,932,521 | +0.58(+0.61%) |
Sep 24, 2018 | 94.89 | 95.72 | 94.62 | 95.44 | 8,395,103 | +1.16(+1.23%) |
Sep 21, 2018 | 93.33 | 94.38 | 92.94 | 94.28 | 17,605,846 | +1.33(+1.43%) |
Sep 20, 2018 | 93.55 | 94.43 | 92.71 | 92.95 | 7,511,682 | -0.07(-0.08%) |
Sep 19, 2018 | 92.10 | 93.43 | 91.94 | 93.02 | 6,237,948 | +1.07(+1.17%) |
Sep 18, 2018 | 92.23 | 92.55 | 91.83 | 91.95 | 6,380,512 | +0.48(+0.53%) |
Sep 17, 2018 | 91.54 | 92.37 | 91.28 | 91.46 | 7,142,921 | +0.10(+0.11%) |
Sep 14, 2018 | 90.62 | 91.54 | 90.56 | 91.36 | 6,356,656 | +0.84(+0.93%) |
Sep 13, 2018 | 90.30 | 90.69 | 89.57 | 90.52 | 8,051,076 | +0.40(+0.44%) |
Sep 12, 2018 | 90.62 | 91.45 | 90.10 | 90.13 | 6,510,916 | +0.60(+0.67%) |
Sep 11, 2018 | 89.00 | 90.09 | 88.55 | 89.53 | 7,196,274 | +0.42(+0.47%) |
Sep 10, 2018 | 89.84 | 90.07 | 89.03 | 89.11 | 7,542,697 | -0.09(-0.10%) |
Sep 07, 2018 | 89.14 | 89.78 | 88.26 | 89.20 | 8,527,918 | -0.49(-0.55%) |
Sep 06, 2018 | 91.76 | 92.24 | 89.62 | 89.69 | 10,522,568 | -2.87(-3.10%) |
Sep 05, 2018 | 91.89 | 92.58 | 91.27 | 92.56 | 5,934,884 | +0.04(+0.04%) |
Sep 04, 2018 | 92.57 | 93.11 | 92.11 | 92.52 | 5,898,255 | +0.32(+0.35%) |
Aug 31, 2018 | 92.20 | 92.20 | 92.20 | 0 | -1.05(-1.13%) | |
Aug 30, 2018 | 93.46 | 93.74 | 93.05 | 93.25 | 4,307,823 | -0.32(-0.34%) |
Aug 29, 2018 | 93.40 | 94.05 | 93.31 | 93.57 | 5,269,634 | +0.28(+0.30%) |
Aug 28, 2018 | 93.87 | 94.44 | 93.21 | 93.29 | 6,020,075 | -0.38(-0.41%) |
Aug 27, 2018 | 92.90 | 93.78 | 92.76 | 93.67 | 5,013,063 | +1.04(+1.13%) |
Aug 24, 2018 | 92.55 | 93.04 | 92.41 | 92.63 | 5,673,030 | +0.71(+0.77%) |
Aug 23, 2018 | 92.15 | 92.48 | 91.61 | 91.92 | 5,090,923 | -0.64(-0.69%) |
Aug 22, 2018 | 92.27 | 92.98 | 92.17 | 92.56 | 4,671,900 | +0.76(+0.83%) |
Aug 21, 2018 | 92.14 | 92.57 | 91.68 | 91.80 | 6,263,957 | +0.15(+0.16%) |
Aug 20, 2018 | 91.85 | 92.09 | 91.32 | 91.65 | 6,942,345 | -0.04(-0.04%) |
Aug 17, 2018 | 91.96 | 92.30 | 91.14 | 91.69 | 7,853,670 | +0.11(+0.12%) |
Aug 16, 2018 | 91.61 | 92.09 | 91.21 | 91.58 | 7,007,554 | +0.65(+0.72%) |
Aug 15, 2018 | 93.83 | 93.85 | 90.53 | 90.93 | 12,290,595 | -3.58(-3.79%) |
Aug 14, 2018 | 94.77 | 95.33 | 94.06 | 94.50 | 4,697,478 | +0.11(+0.11%) |
Aug 13, 2018 | 95.07 | 95.35 | 94.26 | 94.40 | 5,655,475 | -0.69(-0.73%) |
Aug 10, 2018 | 94.19 | 95.23 | 93.67 | 95.09 | 7,948,939 | +0.62(+0.66%) |
Aug 09, 2018 | 95.57 | 95.88 | 94.26 | 94.47 | 6,768,532 | -1.04(-1.09%) |
Aug 08, 2018 | 96.00 | 96.21 | 95.07 | 95.51 | 7,729,301 | -1.00(-1.04%) |
Aug 07, 2018 | 96.79 | 96.91 | 96.18 | 96.51 | 5,891,426 | +0.68(+0.71%) |
Aug 06, 2018 | 95.92 | 96.32 | 95.25 | 95.83 | 5,779,639 | +0.19(+0.20%) |
Aug 03, 2018 | 95.71 | 95.79 | 95.08 | 95.64 | 6,873,784 | +0.22(+0.23%) |
Aug 02, 2018 | 95.94 | 96.22 | 95.06 | 95.41 | 6,017,452 | -1.26(-1.30%) |
Aug 01, 2018 | 96.61 | 97.08 | 96.17 | 96.67 | 6,045,859 | -0.68(-0.70%) |
Jul 31, 2018 | 98.68 | 99.11 | 97.24 | 97.35 | 7,645,553 | -1.20(-1.22%) |
Jul 30, 2018 | 97.73 | 99.00 | 97.31 | 98.55 | 7,430,713 | +1.43(+1.48%) |
Jul 27, 2018 | 94.67 | 97.94 | 94.12 | 97.12 | 9,833,348 | +1.56(+1.63%) |
Jul 26, 2018 | 96.14 | 96.66 | 95.46 | 95.56 | 7,190,065 | -0.73(-0.76%) |
Jul 25, 2018 | 95.31 | 96.55 | 95.04 | 96.29 | 5,550,015 | +0.81(+0.85%) |
Jul 24, 2018 | 93.96 | 95.72 | 93.95 | 95.48 | 5,737,687 | +1.94(+2.08%) |
Jul 23, 2018 | 94.33 | 94.88 | 93.41 | 93.54 | 6,952,012 | -0.72(-0.77%) |
Jul 20, 2018 | 93.48 | 94.33 | 93.29 | 94.27 | 7,003,751 | +0.46(+0.49%) |
Jul 19, 2018 | 93.36 | 94.16 | 93.29 | 93.80 | 5,799,753 | +0.11(+0.12%) |
Jul 18, 2018 | 93.47 | 93.80 | 92.26 | 93.69 | 7,861,644 | -0.29(-0.31%) |
Jul 17, 2018 | 94.33 | 94.79 | 93.90 | 93.99 | 5,361,399 | -0.82(-0.87%) |
Jul 16, 2018 | 94.84 | 95.51 | 93.96 | 94.81 | 5,600,616 | -0.82(-0.85%) |
Jul 13, 2018 | 95.75 | 96.28 | 95.31 | 95.63 | 4,348,894 | -0.17(-0.18%) |
Jul 12, 2018 | 95.94 | 96.33 | 95.28 | 95.80 | 4,857,882 | +0.57(+0.60%) |
Jul 11, 2018 | 94.80 | 95.23 | 8,598,863 | -3.14(-3.19%) | ||
Jul 10, 2018 | 98.17 | 99.08 | 97.72 | 98.37 | 6,599,568 | +1.23(+1.27%) |
Jul 09, 2018 | 96.37 | 97.36 | 96.13 | 97.13 | 5,965,480 | +1.43(+1.49%) |
Jul 06, 2018 | 95.23 | 96.00 | 94.97 | 95.71 | 5,214,333 | +0.12(+0.13%) |
Jul 05, 2018 | 97.23 | 97.33 | 95.46 | 95.58 | 6,470,235 | -0.58(-0.60%) |
Jul 03, 2018 | 96.16 | 96.16 | 96.16 | 0 | +0.37(+0.39%) |