Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 95.30 | 95.79 | 94.35 | 94.62 | 18,861,036 | -1.41(-1.47%) |
Sep 27, 2018 | 96.78 | 97.07 | 95.72 | 96.03 | 15,839,481 | -0.42(-0.43%) |
Sep 26, 2018 | 97.90 | 98.00 | 96.14 | 96.44 | 16,722,489 | -1.15(-1.18%) |
Sep 25, 2018 | 98.14 | 98.92 | 97.54 | 97.59 | 11,098,888 | -0.28(-0.28%) |
Sep 24, 2018 | 98.74 | 99.33 | 97.63 | 97.87 | 14,897,984 | -0.95(-0.96%) |
Sep 21, 2018 | 99.89 | 99.98 | 98.73 | 98.82 | 29,562,326 | -0.65(-0.66%) |
Sep 20, 2018 | 99.36 | 99.98 | 99.01 | 99.47 | 18,589,812 | +0.85(+0.86%) |
Sep 19, 2018 | 95.96 | 98.99 | 95.96 | 98.63 | 19,142,880 | +2.78(+2.90%) |
Sep 18, 2018 | 95.87 | 96.13 | 95.22 | 95.84 | 9,471,442 | +0.39(+0.40%) |
Sep 17, 2018 | 95.41 | 95.95 | 95.00 | 95.46 | 11,402,463 | +0.29(+0.30%) |
Sep 14, 2018 | 95.43 | 96.00 | 94.94 | 95.17 | 12,328,946 | -0.02(-0.02%) |
Sep 13, 2018 | 95.06 | 95.70 | 94.47 | 95.19 | 14,806,383 | +0.37(+0.39%) |
Sep 12, 2018 | 95.80 | 96.33 | 94.63 | 94.82 | 12,880,745 | -1.13(-1.18%) |
Sep 11, 2018 | 95.20 | 96.07 | 94.90 | 95.95 | 11,131,436 | +0.60(+0.63%) |
Sep 10, 2018 | 96.30 | 96.40 | 95.30 | 95.35 | 9,870,928 | -0.51(-0.53%) |
Sep 07, 2018 | 96.01 | 96.24 | 95.28 | 95.86 | 13,065,494 | +0.18(+0.19%) |
Sep 06, 2018 | 96.01 | 96.18 | 95.17 | 95.67 | 11,780,013 | -0.41(-0.43%) |
Sep 05, 2018 | 96.43 | 97.02 | 95.80 | 96.08 | 13,669,718 | -0.47(-0.49%) |
Sep 04, 2018 | 95.87 | 96.63 | 95.28 | 96.55 | 12,133,271 | +0.48(+0.50%) |
Aug 31, 2018 | 96.08 | 96.08 | 96.08 | 0 | -0.51(-0.53%) | |
Aug 30, 2018 | 96.92 | 97.30 | 96.41 | 96.59 | 10,722,997 | -0.48(-0.49%) |
Aug 29, 2018 | 97.56 | 97.58 | 96.73 | 97.07 | 8,612,042 | -0.32(-0.33%) |
Aug 28, 2018 | 98.11 | 98.13 | 97.24 | 97.38 | 9,901,675 | -0.48(-0.49%) |
Aug 27, 2018 | 96.61 | 98.34 | 96.57 | 97.86 | 16,418,644 | +1.70(+1.77%) |
Aug 24, 2018 | 96.41 | 96.61 | 95.97 | 96.16 | 10,549,353 | -0.04(-0.04%) |
Aug 23, 2018 | 96.39 | 96.55 | 95.95 | 96.20 | 11,050,116 | -0.20(-0.21%) |
Aug 22, 2018 | 96.69 | 96.77 | 96.24 | 96.40 | 9,916,184 | -0.29(-0.30%) |
Aug 21, 2018 | 96.74 | 97.59 | 96.33 | 96.70 | 13,083,622 | +0.59(+0.61%) |
Aug 20, 2018 | 96.08 | 96.47 | 95.68 | 96.11 | 10,278,084 | -0.13(-0.13%) |
Aug 17, 2018 | 96.13 | 96.49 | 95.84 | 96.24 | 10,143,155 | +0.00(+0.00%) |
Aug 16, 2018 | 95.88 | 96.69 | 95.84 | 96.24 | 12,067,531 | +0.90(+0.94%) |
Aug 15, 2018 | 95.44 | 95.87 | 94.73 | 95.34 | 12,107,114 | -0.80(-0.83%) |
Aug 14, 2018 | 95.82 | 96.46 | 95.30 | 96.13 | 12,638,666 | +0.64(+0.67%) |
Aug 13, 2018 | 96.90 | 97.17 | 95.44 | 95.50 | 12,330,576 | -1.54(-1.59%) |
Aug 10, 2018 | 96.85 | 97.22 | 96.16 | 97.04 | 15,063,570 | -0.96(-0.98%) |
Aug 09, 2018 | 98.53 | 98.71 | 97.85 | 98.00 | 11,561,678 | -0.76(-0.77%) |
Aug 08, 2018 | 98.38 | 99.17 | 98.34 | 98.77 | 10,729,948 | +0.20(+0.20%) |
Aug 07, 2018 | 98.73 | 99.19 | 98.38 | 98.57 | 12,595,460 | +0.36(+0.37%) |
Aug 06, 2018 | 97.93 | 98.55 | 97.42 | 98.21 | 11,755,773 | +0.03(+0.03%) |
Aug 03, 2018 | 97.27 | 98.21 | 97.22 | 98.18 | 13,137,765 | +0.79(+0.81%) |
Aug 02, 2018 | 96.07 | 97.48 | 95.87 | 97.39 | 13,187,804 | +0.41(+0.42%) |
Aug 01, 2018 | 97.06 | 97.85 | 96.66 | 96.98 | 16,137,376 | +0.60(+0.62%) |
Jul 31, 2018 | 98.17 | 98.17 | 96.28 | 96.39 | 18,894,846 | -1.49(-1.52%) |
Jul 30, 2018 | 97.50 | 98.62 | 97.32 | 97.88 | 15,992,855 | +0.59(+0.60%) |
Jul 27, 2018 | 96.58 | 97.52 | 96.27 | 97.29 | 15,272,275 | +0.99(+1.03%) |
Jul 26, 2018 | 96.78 | 96.91 | 96.08 | 96.30 | 14,188,119 | -0.28(-0.29%) |
Jul 25, 2018 | 95.49 | 96.86 | 95.07 | 96.58 | 15,898,882 | +0.86(+0.90%) |
Jul 24, 2018 | 95.21 | 96.24 | 95.10 | 95.72 | 16,696,556 | +0.67(+0.71%) |
Jul 23, 2018 | 93.12 | 95.79 | 93.02 | 95.04 | 21,630,656 | +1.74(+1.86%) |
Jul 20, 2018 | 92.24 | 93.69 | 92.05 | 93.31 | 16,198,601 | +1.17(+1.26%) |
Jul 19, 2018 | 93.12 | 93.15 | 92.01 | 92.14 | 20,004,574 | -1.38(-1.47%) |
Jul 18, 2018 | 92.59 | 94.01 | 92.40 | 93.52 | 16,986,720 | +0.86(+0.93%) |
Jul 17, 2018 | 92.81 | 93.02 | 92.03 | 92.66 | 17,674,950 | -0.07(-0.07%) |
Jul 16, 2018 | 89.76 | 92.88 | 89.70 | 92.72 | 29,411,100 | +3.54(+3.97%) |
Jul 13, 2018 | 89.97 | 90.39 | 88.16 | 89.18 | 25,406,894 | -0.41(-0.46%) |
Jul 12, 2018 | 90.07 | 90.19 | 88.86 | 89.59 | 14,835,579 | +0.39(+0.43%) |
Jul 11, 2018 | 89.21 | 12,143,529 | -0.19(-0.22%) | |||
Jul 10, 2018 | 90.58 | 90.89 | 89.33 | 89.40 | 17,365,388 | -0.55(-0.62%) |
Jul 09, 2018 | 87.80 | 90.11 | 87.80 | 89.95 | 16,572,795 | +2.70(+3.09%) |
Jul 06, 2018 | 86.47 | 87.62 | 85.70 | 87.25 | 14,518,315 | +0.29(+0.33%) |
Jul 05, 2018 | 87.31 | 87.52 | 86.81 | 86.97 | 12,787,099 | +0.56(+0.65%) |
Jul 03, 2018 | 86.41 | 86.41 | 86.41 | 0 | -1.23(-1.40%) |