Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 97.84 | 98.73 | 97.41 | 98.33 | 3,069,094 | +0.57(+0.58%) |
Sep 27, 2018 | 97.58 | 98.20 | 97.32 | 97.76 | 2,284,353 | +0.35(+0.36%) |
Sep 26, 2018 | 97.19 | 98.39 | 97.14 | 97.41 | 4,045,772 | +0.56(+0.58%) |
Sep 25, 2018 | 97.14 | 97.82 | 96.71 | 96.86 | 4,120,509 | +0.10(+0.10%) |
Sep 24, 2018 | 97.09 | 97.74 | 96.76 | 96.76 | 3,378,122 | -0.68(-0.70%) |
Sep 21, 2018 | 97.34 | 97.93 | 96.54 | 97.43 | 5,820,616 | +0.24(+0.25%) |
Sep 20, 2018 | 96.87 | 97.23 | 95.50 | 97.19 | 4,105,510 | +0.30(+0.31%) |
Sep 19, 2018 | 97.94 | 98.11 | 96.67 | 96.89 | 3,569,011 | -1.04(-1.07%) |
Sep 18, 2018 | 97.01 | 98.22 | 96.32 | 97.94 | 4,003,809 | +1.07(+1.11%) |
Sep 17, 2018 | 96.77 | 97.83 | 96.26 | 96.87 | 5,426,177 | -0.06(-0.06%) |
Sep 14, 2018 | 97.65 | 97.76 | 96.58 | 96.92 | 3,386,447 | -0.74(-0.76%) |
Sep 13, 2018 | 97.28 | 97.78 | 96.97 | 97.66 | 5,621,869 | +0.56(+0.58%) |
Sep 12, 2018 | 96.96 | 97.58 | 96.68 | 97.10 | 4,284,455 | +0.30(+0.31%) |
Sep 11, 2018 | 97.51 | 97.70 | 96.69 | 96.80 | 3,837,529 | -0.71(-0.73%) |
Sep 10, 2018 | 98.51 | 98.82 | 97.49 | 97.52 | 3,220,239 | -0.56(-0.57%) |
Sep 07, 2018 | 96.35 | 98.27 | 96.03 | 98.07 | 4,171,973 | +1.52(+1.58%) |
Sep 06, 2018 | 96.83 | 96.90 | 94.98 | 96.55 | 3,471,134 | -0.32(-0.33%) |
Sep 05, 2018 | 96.08 | 97.23 | 95.94 | 96.87 | 3,673,964 | +1.01(+1.05%) |
Sep 04, 2018 | 96.50 | 96.86 | 95.65 | 95.87 | 3,390,686 | -0.94(-0.98%) |
Aug 31, 2018 | 96.81 | 96.81 | 96.81 | 0 | +0.16(+0.16%) | |
Aug 30, 2018 | 96.38 | 96.89 | 96.16 | 96.65 | 3,195,962 | +0.14(+0.14%) |
Aug 29, 2018 | 95.66 | 96.76 | 95.55 | 96.52 | 3,218,830 | +0.14(+0.14%) |
Aug 28, 2018 | 96.24 | 96.76 | 95.84 | 96.38 | 2,746,646 | +0.06(+0.07%) |
Aug 27, 2018 | 97.27 | 97.58 | 96.16 | 96.32 | 2,675,543 | -0.60(-0.62%) |
Aug 24, 2018 | 96.74 | 97.17 | 95.78 | 96.92 | 3,371,933 | +0.87(+0.91%) |
Aug 23, 2018 | 96.21 | 96.44 | 95.66 | 96.05 | 2,229,948 | -0.19(-0.20%) |
Aug 22, 2018 | 96.03 | 96.79 | 95.44 | 96.24 | 2,143,720 | -0.04(-0.04%) |
Aug 21, 2018 | 97.15 | 97.25 | 95.96 | 96.28 | 3,029,025 | -0.69(-0.71%) |
Aug 20, 2018 | 96.75 | 97.48 | 96.75 | 96.97 | 3,018,036 | +0.25(+0.26%) |
Aug 17, 2018 | 95.69 | 97.06 | 95.26 | 96.72 | 4,173,501 | +1.09(+1.14%) |
Aug 16, 2018 | 94.61 | 96.16 | 94.61 | 95.63 | 4,831,417 | +0.94(+1.00%) |
Aug 15, 2018 | 93.72 | 94.79 | 93.54 | 94.68 | 3,430,233 | +0.82(+0.87%) |
Aug 14, 2018 | 93.25 | 94.23 | 92.80 | 93.87 | 3,583,806 | +0.52(+0.55%) |
Aug 13, 2018 | 93.36 | 93.57 | 93.06 | 93.35 | 3,090,512 | +0.17(+0.19%) |
Aug 10, 2018 | 93.09 | 94.04 | 92.94 | 93.18 | 3,054,656 | +0.05(+0.06%) |
Aug 09, 2018 | 93.01 | 93.61 | 92.88 | 93.13 | 3,619,353 | -0.07(-0.08%) |
Aug 08, 2018 | 92.82 | 93.56 | 92.43 | 93.20 | 4,281,351 | +0.30(+0.32%) |
Aug 07, 2018 | 92.76 | 94.60 | 92.66 | 92.90 | 5,591,121 | -0.05(-0.06%) |
Aug 06, 2018 | 91.49 | 93.49 | 91.33 | 92.95 | 5,586,475 | +1.29(+1.41%) |
Aug 03, 2018 | 90.38 | 91.76 | 90.11 | 91.66 | 5,017,133 | +1.01(+1.12%) |
Aug 02, 2018 | 89.26 | 91.49 | 89.16 | 90.65 | 4,741,628 | +0.70(+0.78%) |
Aug 01, 2018 | 89.98 | 90.54 | 89.70 | 89.94 | 5,455,741 | -0.10(-0.11%) |
Jul 31, 2018 | 89.53 | 90.40 | 88.88 | 90.05 | 5,440,333 | +0.72(+0.81%) |
Jul 30, 2018 | 87.83 | 89.41 | 87.71 | 89.33 | 5,877,353 | +1.29(+1.47%) |
Jul 27, 2018 | 87.17 | 88.36 | 86.59 | 88.03 | 4,362,352 | +1.29(+1.49%) |
Jul 26, 2018 | 88.07 | 88.36 | 86.42 | 86.74 | 5,295,836 | -1.14(-1.30%) |
Jul 25, 2018 | 84.90 | 88.08 | 84.78 | 87.88 | 9,301,886 | +2.81(+3.30%) |
Jul 24, 2018 | 85.44 | 82.02 | 85.07 | 10,874,650 | +4.07(+5.03%) | |
Jul 23, 2018 | 80.47 | 81.25 | 80.35 | 81.00 | 3,450,362 | +0.37(+0.46%) |
Jul 20, 2018 | 81.12 | 81.44 | 80.43 | 80.62 | 4,203,864 | -0.87(-1.07%) |
Jul 19, 2018 | 82.04 | 80.99 | 81.50 | 3,479,660 | -0.55(-0.67%) | |
Jul 18, 2018 | 81.65 | 82.14 | 81.17 | 82.04 | 3,315,707 | +0.42(+0.51%) |
Jul 17, 2018 | 81.43 | 81.99 | 81.42 | 81.62 | 2,391,508 | +0.46(+0.56%) |
Jul 16, 2018 | 81.68 | 81.87 | 80.96 | 81.17 | 3,484,317 | -0.58(-0.71%) |
Jul 13, 2018 | 80.95 | 81.90 | 80.69 | 81.75 | 3,659,603 | +0.73(+0.90%) |
Jul 12, 2018 | 80.29 | 81.10 | 80.13 | 81.02 | 2,858,038 | +1.23(+1.54%) |
Jul 11, 2018 | 79.98 | 80.26 | 79.47 | 79.79 | 2,686,779 | -0.45(-0.56%) |
Jul 10, 2018 | 80.27 | 80.40 | 79.89 | 80.24 | 2,442,814 | +0.16(+0.20%) |
Jul 09, 2018 | 79.83 | 80.49 | 79.78 | 80.08 | 2,981,728 | +0.44(+0.55%) |
Jul 06, 2018 | 79.13 | 79.93 | 79.12 | 79.64 | 2,513,479 | +0.76(+0.96%) |
Jul 05, 2018 | 79.20 | 79.45 | 78.49 | 78.88 | 2,935,969 | +0.05(+0.06%) |
Jul 03, 2018 | 78.84 | 78.84 | 78.84 | 0 | +0.59(+0.76%) |