Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 98.32 | 98.65 | 96.81 | 98.63 | 2,718,371 | +0.13(+0.13%) |
Sep 27, 2018 | 99.76 | 99.76 | 98.44 | 98.50 | 1,999,317 | -1.27(-1.27%) |
Sep 26, 2018 | 100.78 | 101.36 | 99.58 | 99.76 | 1,577,108 | -1.04(-1.03%) |
Sep 25, 2018 | 102.14 | 102.25 | 100.28 | 100.80 | 1,802,499 | -1.04(-1.02%) |
Sep 24, 2018 | 102.12 | 103.03 | 99.64 | 101.84 | 2,651,728 | -2.97(-2.84%) |
Sep 21, 2018 | 105.30 | 105.49 | 104.44 | 104.82 | 3,858,744 | +0.06(+0.05%) |
Sep 20, 2018 | 104.47 | 105.29 | 104.12 | 104.76 | 1,394,052 | +0.79(+0.76%) |
Sep 19, 2018 | 102.72 | 104.13 | 102.38 | 103.97 | 1,692,585 | +1.61(+1.57%) |
Sep 18, 2018 | 102.56 | 102.80 | 101.69 | 102.37 | 1,104,357 | +0.25(+0.25%) |
Sep 17, 2018 | 101.47 | 102.49 | 101.12 | 102.11 | 1,565,441 | +0.74(+0.73%) |
Sep 14, 2018 | 101.96 | 102.35 | 100.78 | 101.37 | 1,456,282 | -0.70(-0.69%) |
Sep 13, 2018 | 102.04 | 102.84 | 101.53 | 102.08 | 1,138,130 | +0.83(+0.82%) |
Sep 12, 2018 | 101.58 | 101.74 | 100.78 | 101.25 | 1,344,027 | -0.51(-0.50%) |
Sep 11, 2018 | 100.90 | 102.21 | 100.62 | 101.75 | 1,425,801 | +0.45(+0.45%) |
Sep 10, 2018 | 101.33 | 101.70 | 100.71 | 101.30 | 1,089,461 | +0.52(+0.52%) |
Sep 07, 2018 | 100.69 | 101.10 | 99.93 | 100.78 | 951,048 | -0.44(-0.44%) |
Sep 06, 2018 | 100.27 | 101.41 | 99.89 | 101.22 | 1,435,478 | +1.27(+1.27%) |
Sep 05, 2018 | 98.81 | 100.31 | 98.29 | 99.95 | 1,807,037 | +0.65(+0.66%) |
Sep 04, 2018 | 99.86 | 99.93 | 98.57 | 99.30 | 1,023,050 | -0.60(-0.60%) |
Aug 31, 2018 | 99.90 | 99.90 | 99.90 | 0 | -0.11(-0.11%) | |
Aug 30, 2018 | 100.62 | 100.62 | 99.60 | 100.01 | 982,081 | -0.90(-0.90%) |
Aug 29, 2018 | 99.40 | 101.06 | 98.85 | 100.91 | 1,556,311 | +1.62(+1.63%) |
Aug 28, 2018 | 100.64 | 100.64 | 99.07 | 99.29 | 1,666,130 | -1.14(-1.13%) |
Aug 27, 2018 | 100.12 | 100.72 | 99.92 | 100.43 | 1,258,396 | +0.46(+0.46%) |
Aug 24, 2018 | 99.63 | 100.16 | 99.18 | 99.97 | 961,560 | +0.77(+0.77%) |
Aug 23, 2018 | 99.65 | 100.14 | 99.09 | 99.20 | 1,537,904 | -0.75(-0.75%) |
Aug 22, 2018 | 100.35 | 100.61 | 99.66 | 99.95 | 1,407,379 | -0.43(-0.43%) |
Aug 21, 2018 | 99.39 | 101.05 | 99.14 | 100.39 | 1,756,796 | +1.22(+1.23%) |
Aug 20, 2018 | 98.37 | 99.85 | 98.05 | 99.17 | 1,647,387 | +1.18(+1.21%) |
Aug 17, 2018 | 97.62 | 98.28 | 97.13 | 97.98 | 855,445 | +0.47(+0.48%) |
Aug 16, 2018 | 97.47 | 98.03 | 97.03 | 97.51 | 1,342,691 | +0.79(+0.81%) |
Aug 15, 2018 | 96.27 | 96.88 | 95.29 | 96.73 | 1,449,688 | +0.16(+0.17%) |
Aug 14, 2018 | 95.85 | 96.89 | 95.85 | 96.56 | 853,491 | +0.70(+0.73%) |
Aug 13, 2018 | 96.96 | 97.27 | 95.43 | 95.87 | 1,408,373 | -1.25(-1.28%) |
Aug 10, 2018 | 98.22 | 98.50 | 97.03 | 97.12 | 695,001 | -1.58(-1.60%) |
Aug 09, 2018 | 98.34 | 99.43 | 97.69 | 98.70 | 1,121,086 | +0.40(+0.40%) |
Aug 08, 2018 | 99.12 | 99.12 | 97.70 | 98.30 | 886,519 | -0.64(-0.65%) |
Aug 07, 2018 | 99.47 | 99.72 | 98.83 | 98.94 | 646,400 | -0.32(-0.33%) |
Aug 06, 2018 | 99.31 | 99.73 | 98.71 | 99.26 | 949,791 | -0.57(-0.57%) |
Aug 03, 2018 | 98.91 | 99.93 | 98.67 | 99.83 | 1,157,964 | +1.47(+1.49%) |
Aug 02, 2018 | 98.36 | 98.85 | 97.75 | 98.36 | 1,084,108 | -0.37(-0.37%) |
Aug 01, 2018 | 99.20 | 100.02 | 98.69 | 98.73 | 1,284,200 | -0.84(-0.84%) |
Jul 31, 2018 | 98.86 | 99.73 | 98.46 | 99.57 | 1,545,213 | +0.83(+0.84%) |
Jul 30, 2018 | 98.59 | 99.91 | 98.12 | 98.74 | 1,578,998 | +0.27(+0.27%) |
Jul 27, 2018 | 99.22 | 99.41 | 97.65 | 98.47 | 1,400,137 | -1.10(-1.10%) |
Jul 26, 2018 | 98.40 | 99.87 | 98.20 | 99.57 | 1,648,125 | +1.24(+1.26%) |
Jul 25, 2018 | 97.18 | 98.62 | 96.63 | 98.33 | 2,152,621 | +2.91(+3.05%) |
Jul 24, 2018 | 94.28 | 95.85 | 93.92 | 95.42 | 1,528,704 | +1.48(+1.57%) |
Jul 23, 2018 | 94.05 | 94.52 | 93.44 | 93.94 | 1,970,079 | -0.53(-0.56%) |
Jul 20, 2018 | 95.27 | 95.27 | 94.30 | 94.48 | 1,547,021 | -1.25(-1.31%) |
Jul 19, 2018 | 96.05 | 96.29 | 92.98 | 95.73 | 2,827,141 | -0.32(-0.34%) |
Jul 18, 2018 | 95.67 | 96.69 | 95.03 | 96.05 | 3,222,760 | +1.21(+1.27%) |
Jul 17, 2018 | 92.09 | 95.07 | 91.85 | 94.84 | 2,412,819 | +2.74(+2.97%) |
Jul 16, 2018 | 93.44 | 93.55 | 91.70 | 92.11 | 2,419,524 | -1.46(-1.56%) |
Jul 13, 2018 | 93.05 | 93.71 | 92.59 | 93.57 | 1,743,482 | +0.13(+0.14%) |
Jul 12, 2018 | 93.97 | 93.97 | 92.95 | 93.43 | 1,641,351 | +0.08(+0.09%) |
Jul 11, 2018 | 93.50 | 93.50 | 92.98 | 93.35 | 1,870,745 | -0.94(-1.00%) |
Jul 10, 2018 | 93.68 | 94.36 | 93.31 | 94.30 | 1,490,048 | +0.79(+0.85%) |
Jul 09, 2018 | 92.87 | 93.72 | 92.87 | 93.50 | 1,301,849 | +0.83(+0.89%) |
Jul 06, 2018 | 92.10 | 92.98 | 91.67 | 92.68 | 1,195,761 | +0.17(+0.18%) |
Jul 05, 2018 | 91.73 | 92.58 | 91.43 | 92.51 | 1,487,757 | +0.73(+0.79%) |
Jul 03, 2018 | 91.78 | 91.78 | 91.78 | 0 | -0.61(-0.66%) |