Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 94.36 | 94.86 | 94.09 | 94.27 | 2,132,079 | -0.08(-0.08%) |
Sep 27, 2018 | 95.20 | 95.89 | 94.19 | 94.35 | 1,081,231 | -1.07(-1.12%) |
Sep 26, 2018 | 96.16 | 96.84 | 95.30 | 95.42 | 1,497,388 | -0.46(-0.48%) |
Sep 25, 2018 | 96.55 | 96.69 | 95.49 | 95.88 | 1,739,736 | -0.17(-0.18%) |
Sep 24, 2018 | 94.34 | 96.44 | 93.87 | 96.05 | 2,136,666 | +0.33(+0.35%) |
Sep 21, 2018 | 99.11 | 99.20 | 95.47 | 95.71 | 3,611,455 | -3.02(-3.06%) |
Sep 20, 2018 | 103.96 | 105.13 | 97.42 | 98.73 | 4,360,674 | -1.22(-1.22%) |
Sep 19, 2018 | 101.54 | 101.62 | 99.27 | 99.95 | 1,959,742 | -0.86(-0.85%) |
Sep 18, 2018 | 99.97 | 101.35 | 99.20 | 100.81 | 2,002,253 | +0.78(+0.78%) |
Sep 17, 2018 | 100.55 | 100.83 | 99.56 | 100.03 | 1,170,278 | -0.91(-0.90%) |
Sep 14, 2018 | 101.23 | 101.23 | 100.38 | 100.94 | 962,071 | +0.17(+0.17%) |
Sep 13, 2018 | 101.25 | 101.41 | 100.21 | 100.77 | 1,014,409 | +0.09(+0.09%) |
Sep 12, 2018 | 101.34 | 101.53 | 100.43 | 100.67 | 889,527 | -0.54(-0.54%) |
Sep 11, 2018 | 102.17 | 102.53 | 100.85 | 101.22 | 1,383,791 | +0.59(+0.59%) |
Sep 10, 2018 | 99.58 | 101.14 | 99.39 | 100.62 | 1,186,728 | -0.41(-0.40%) |
Sep 07, 2018 | 100.77 | 101.91 | 100.64 | 101.03 | 1,853,612 | +0.30(+0.29%) |
Sep 06, 2018 | 100.55 | 101.24 | 100.09 | 100.73 | 1,362,003 | -0.05(-0.05%) |
Sep 05, 2018 | 99.97 | 100.98 | 98.99 | 100.78 | 1,257,731 | +1.36(+1.36%) |
Sep 04, 2018 | 98.44 | 99.71 | 98.33 | 99.43 | 961,865 | +1.04(+1.06%) |
Aug 31, 2018 | 98.39 | 98.39 | 98.39 | 0 | +0.36(+0.36%) | |
Aug 30, 2018 | 97.29 | 98.60 | 96.88 | 98.03 | 657,501 | +0.63(+0.64%) |
Aug 29, 2018 | 97.66 | 97.66 | 96.93 | 97.40 | 611,517 | -0.08(-0.09%) |
Aug 28, 2018 | 96.37 | 97.73 | 96.37 | 97.49 | 1,076,132 | +0.93(+0.97%) |
Aug 27, 2018 | 97.26 | 97.50 | 96.19 | 96.55 | 759,204 | -0.38(-0.39%) |
Aug 24, 2018 | 97.04 | 97.77 | 96.72 | 96.94 | 1,144,767 | +0.02(+0.02%) |
Aug 23, 2018 | 96.25 | 97.02 | 95.14 | 96.92 | 1,298,767 | +0.47(+0.48%) |
Aug 22, 2018 | 96.83 | 96.83 | 95.82 | 96.45 | 624,582 | -0.20(-0.21%) |
Aug 21, 2018 | 97.11 | 97.23 | 95.83 | 96.66 | 739,010 | -0.31(-0.31%) |
Aug 20, 2018 | 96.44 | 97.09 | 96.15 | 96.96 | 1,375,794 | +0.43(+0.45%) |
Aug 17, 2018 | 95.94 | 96.71 | 95.57 | 96.53 | 916,309 | +0.82(+0.86%) |
Aug 16, 2018 | 95.66 | 96.27 | 95.41 | 95.71 | 1,165,181 | +0.46(+0.48%) |
Aug 15, 2018 | 93.76 | 95.59 | 93.76 | 95.25 | 1,489,057 | +1.00(+1.06%) |
Aug 14, 2018 | 93.24 | 94.36 | 91.96 | 94.25 | 965,880 | +1.55(+1.67%) |
Aug 13, 2018 | 92.87 | 93.04 | 91.95 | 92.70 | 891,071 | -0.12(-0.13%) |
Aug 10, 2018 | 91.96 | 93.43 | 91.53 | 92.81 | 1,052,771 | +0.04(+0.05%) |
Aug 09, 2018 | 93.14 | 94.01 | 92.70 | 92.77 | 1,043,467 | -0.39(-0.42%) |
Aug 08, 2018 | 93.24 | 93.34 | 92.06 | 93.16 | 866,974 | -0.08(-0.09%) |
Aug 07, 2018 | 94.29 | 94.70 | 92.76 | 93.25 | 987,163 | -0.77(-0.82%) |
Aug 06, 2018 | 92.57 | 94.44 | 92.57 | 94.02 | 1,146,395 | +1.70(+1.85%) |
Aug 03, 2018 | 92.32 | 93.04 | 91.59 | 92.31 | 1,314,135 | +0.09(+0.10%) |
Aug 02, 2018 | 90.70 | 92.52 | 90.16 | 92.22 | 1,518,484 | +1.90(+2.10%) |
Aug 01, 2018 | 89.77 | 90.88 | 89.29 | 90.32 | 1,423,920 | -0.35(-0.38%) |
Jul 31, 2018 | 89.97 | 90.72 | 88.79 | 90.67 | 1,567,133 | +0.44(+0.49%) |
Jul 30, 2018 | 90.52 | 91.06 | 90.10 | 90.23 | 745,434 | -0.31(-0.34%) |
Jul 27, 2018 | 91.54 | 92.01 | 90.45 | 90.53 | 1,407,783 | -0.20(-0.22%) |
Jul 26, 2018 | 90.69 | 91.54 | 90.31 | 90.73 | 1,925,288 | -0.03(-0.04%) |
Jul 25, 2018 | 91.57 | 92.93 | 90.65 | 90.76 | 2,815,346 | -1.06(-1.15%) |
Jul 24, 2018 | 94.04 | 94.04 | 91.51 | 91.82 | 2,121,201 | -2.26(-2.40%) |
Jul 23, 2018 | 93.88 | 94.59 | 92.51 | 94.08 | 1,343,629 | +0.42(+0.45%) |
Jul 20, 2018 | 94.48 | 94.54 | 93.57 | 93.65 | 1,462,859 | -1.14(-1.21%) |
Jul 19, 2018 | 94.14 | 95.65 | 94.14 | 94.80 | 945,697 | -0.29(-0.30%) |
Jul 18, 2018 | 94.18 | 95.33 | 93.71 | 95.09 | 1,433,169 | +1.50(+1.60%) |
Jul 17, 2018 | 94.39 | 94.75 | 93.43 | 93.59 | 1,433,530 | -0.76(-0.81%) |
Jul 16, 2018 | 93.89 | 94.91 | 93.31 | 94.35 | 1,777,278 | -0.69(-0.72%) |
Jul 13, 2018 | 94.21 | 95.23 | 93.95 | 95.04 | 1,127,200 | +0.59(+0.63%) |
Jul 12, 2018 | 94.32 | 94.74 | 93.86 | 94.44 | 1,635,062 | +0.79(+0.84%) |
Jul 11, 2018 | 92.80 | 94.10 | 92.77 | 93.65 | 2,085,657 | +0.56(+0.60%) |
Jul 10, 2018 | 93.68 | 93.91 | 92.63 | 93.09 | 2,351,639 | -0.53(-0.57%) |
Jul 09, 2018 | 93.84 | 94.07 | 93.02 | 93.63 | 2,658,854 | +0.08(+0.09%) |
Jul 06, 2018 | 93.36 | 93.84 | 92.79 | 93.54 | 2,331,606 | +0.75(+0.81%) |
Jul 05, 2018 | 92.09 | 93.04 | 91.72 | 92.79 | 2,301,289 | +1.28(+1.40%) |
Jul 03, 2018 | 91.51 | 91.51 | 91.51 | 0 | -0.71(-0.77%) |