Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 95.33 | 96.27 | 95.22 | 95.60 | 1,540,611 | -0.12(-0.13%) |
Sep 27, 2018 | 95.73 | 96.23 | 95.08 | 95.72 | 2,653,340 | -0.13(-0.14%) |
Sep 26, 2018 | 97.11 | 97.33 | 95.78 | 95.85 | 2,098,296 | -0.78(-0.80%) |
Sep 25, 2018 | 96.74 | 97.13 | 96.25 | 96.63 | 2,654,972 | +0.28(+0.29%) |
Sep 24, 2018 | 95.27 | 96.53 | 94.88 | 96.35 | 2,314,289 | +1.08(+1.13%) |
Sep 21, 2018 | 96.94 | 97.14 | 95.04 | 95.27 | 3,935,914 | -1.56(-1.61%) |
Sep 20, 2018 | 95.85 | 96.84 | 95.55 | 96.84 | 3,418,053 | +1.60(+1.68%) |
Sep 19, 2018 | 94.96 | 96.03 | 94.86 | 95.23 | 2,235,811 | +0.12(+0.13%) |
Sep 18, 2018 | 94.28 | 95.33 | 93.87 | 95.11 | 2,940,822 | +1.15(+1.22%) |
Sep 17, 2018 | 95.17 | 95.78 | 93.72 | 93.97 | 4,212,199 | -1.52(-1.60%) |
Sep 14, 2018 | 95.81 | 96.58 | 95.17 | 95.49 | 2,979,959 | -0.07(-0.07%) |
Sep 13, 2018 | 96.31 | 96.53 | 95.19 | 95.56 | 2,258,753 | -0.33(-0.34%) |
Sep 12, 2018 | 96.24 | 96.62 | 94.69 | 95.89 | 2,131,600 | -0.31(-0.32%) |
Sep 11, 2018 | 96.12 | 96.58 | 95.31 | 96.20 | 2,240,211 | -0.02(-0.02%) |
Sep 10, 2018 | 96.54 | 96.83 | 95.62 | 96.22 | 1,531,996 | +0.15(+0.16%) |
Sep 07, 2018 | 95.91 | 97.42 | 94.84 | 96.07 | 3,906,542 | -0.28(-0.29%) |
Sep 06, 2018 | 98.85 | 99.27 | 96.09 | 96.35 | 3,592,256 | -2.54(-2.57%) |
Sep 05, 2018 | 99.48 | 99.49 | 97.97 | 98.89 | 1,911,328 | -0.77(-0.77%) |
Sep 04, 2018 | 99.79 | 99.95 | 98.25 | 99.66 | 2,777,280 | -0.13(-0.13%) |
Aug 31, 2018 | 99.79 | 99.79 | 99.79 | 0 | +0.21(+0.21%) | |
Aug 30, 2018 | 99.02 | 100.34 | 99.02 | 99.58 | 5,965,787 | +0.38(+0.38%) |
Aug 29, 2018 | 98.50 | 99.47 | 98.03 | 99.20 | 3,057,608 | +0.89(+0.90%) |
Aug 28, 2018 | 97.68 | 98.34 | 97.31 | 98.31 | 4,689,186 | +0.66(+0.67%) |
Aug 27, 2018 | 96.41 | 98.06 | 96.31 | 97.65 | 6,835,096 | +1.59(+1.66%) |
Aug 24, 2018 | 95.96 | 96.62 | 95.28 | 96.06 | 1,925,924 | +0.37(+0.39%) |
Aug 23, 2018 | 96.41 | 96.73 | 95.01 | 95.69 | 2,481,861 | -0.67(-0.69%) |
Aug 22, 2018 | 94.74 | 96.56 | 94.74 | 96.36 | 5,077,559 | +1.56(+1.65%) |
Aug 21, 2018 | 93.10 | 95.06 | 93.08 | 94.79 | 3,470,823 | +1.82(+1.96%) |
Aug 20, 2018 | 93.72 | 94.01 | 92.80 | 92.97 | 2,977,766 | -0.69(-0.73%) |
Aug 17, 2018 | 93.42 | 93.84 | 92.59 | 93.66 | 2,576,028 | +0.07(+0.07%) |
Aug 16, 2018 | 93.22 | 93.97 | 92.25 | 93.59 | 3,051,149 | +0.84(+0.90%) |
Aug 15, 2018 | 94.04 | 94.27 | 92.18 | 92.75 | 5,803,541 | -1.80(-1.91%) |
Aug 14, 2018 | 94.42 | 95.32 | 94.15 | 94.55 | 2,351,162 | +0.39(+0.41%) |
Aug 13, 2018 | 94.63 | 94.91 | 93.31 | 94.17 | 11,894,115 | -0.45(-0.47%) |
Aug 10, 2018 | 94.76 | 95.90 | 94.45 | 94.61 | 4,754,347 | -0.30(-0.32%) |
Aug 09, 2018 | 94.93 | 96.68 | 94.71 | 94.91 | 2,719,006 | -0.16(-0.17%) |
Aug 08, 2018 | 95.56 | 96.06 | 94.58 | 95.07 | 3,362,290 | -0.54(-0.56%) |
Aug 07, 2018 | 94.97 | 95.72 | 94.62 | 95.61 | 3,250,471 | +1.06(+1.12%) |
Aug 06, 2018 | 94.17 | 95.04 | 93.55 | 94.55 | 3,191,207 | +0.18(+0.19%) |
Aug 03, 2018 | 95.91 | 95.98 | 93.99 | 94.37 | 3,211,680 | -1.27(-1.32%) |
Aug 02, 2018 | 94.41 | 95.80 | 94.33 | 95.64 | 2,415,633 | +0.61(+0.64%) |
Aug 01, 2018 | 94.79 | 95.92 | 94.33 | 95.03 | 4,213,555 | +0.08(+0.08%) |
Jul 31, 2018 | 93.38 | 95.31 | 93.09 | 94.95 | 4,591,866 | +1.86(+2.00%) |
Jul 30, 2018 | 94.46 | 94.72 | 92.49 | 93.09 | 6,231,263 | -1.54(-1.63%) |
Jul 27, 2018 | 97.35 | 97.47 | 93.66 | 94.63 | 8,567,358 | -2.66(-2.73%) |
Jul 26, 2018 | 97.04 | 98.21 | 96.21 | 97.29 | 4,106,983 | -0.08(-0.08%) |
Jul 25, 2018 | 97.15 | 98.53 | 96.85 | 97.37 | 4,503,369 | -0.03(-0.03%) |
Jul 24, 2018 | 100.07 | 100.48 | 96.98 | 97.40 | 4,732,067 | -2.05(-2.06%) |
Jul 23, 2018 | 99.65 | 100.09 | 99.07 | 99.46 | 2,776,319 | -0.32(-0.32%) |
Jul 20, 2018 | 100.00 | 100.70 | 99.71 | 99.78 | 3,256,093 | -0.27(-0.27%) |
Jul 19, 2018 | 99.47 | 100.37 | 98.72 | 100.04 | 2,524,073 | +0.27(+0.27%) |
Jul 18, 2018 | 99.77 | 99.89 | 98.69 | 99.78 | 2,781,005 | -0.22(-0.22%) |
Jul 17, 2018 | 98.36 | 100.08 | 98.16 | 99.99 | 2,432,779 | +1.42(+1.45%) |
Jul 16, 2018 | 100.10 | 100.28 | 98.11 | 98.57 | 2,539,486 | -1.63(-1.63%) |
Jul 13, 2018 | 100.47 | 100.69 | 99.83 | 100.20 | 1,890,347 | -0.28(-0.28%) |
Jul 12, 2018 | 99.93 | 100.60 | 99.41 | 100.48 | 7,223,510 | +1.11(+1.11%) |
Jul 11, 2018 | 98.59 | 99.75 | 98.38 | 99.38 | 2,726,343 | +0.09(+0.09%) |
Jul 10, 2018 | 99.98 | 100.27 | 98.78 | 99.29 | 5,272,173 | -0.45(-0.45%) |
Jul 09, 2018 | 100.40 | 100.80 | 98.77 | 99.74 | 4,781,288 | -0.16(-0.16%) |
Jul 06, 2018 | 97.77 | 99.97 | 97.42 | 99.89 | 4,894,640 | +2.75(+2.83%) |
Jul 05, 2018 | 97.25 | 97.73 | 96.21 | 97.14 | 2,962,703 | +0.48(+0.49%) |
Jul 03, 2018 | 96.67 | 96.67 | 96.67 | 0 | +0.72(+0.75%) |