Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 95.38 | 95.81 | 94.84 | 95.60 | 6,952,783 | +0.64(+0.68%) |
Sep 27, 2018 | 95.28 | 96.11 | 94.84 | 94.96 | 4,492,514 | -0.38(-0.40%) |
Sep 26, 2018 | 96.00 | 96.50 | 95.18 | 95.34 | 4,740,505 | -0.40(-0.42%) |
Sep 25, 2018 | 96.32 | 96.41 | 95.56 | 95.74 | 4,138,382 | -0.26(-0.27%) |
Sep 24, 2018 | 97.56 | 98.09 | 95.94 | 96.00 | 3,961,586 | -2.26(-2.30%) |
Sep 21, 2018 | 98.56 | 98.78 | 98.19 | 98.26 | 8,174,069 | -0.27(-0.27%) |
Sep 20, 2018 | 97.68 | 98.77 | 97.57 | 98.52 | 3,947,999 | +1.24(+1.27%) |
Sep 19, 2018 | 97.44 | 97.68 | 97.02 | 97.28 | 3,327,013 | -0.18(-0.18%) |
Sep 18, 2018 | 98.74 | 98.74 | 97.21 | 97.46 | 4,772,990 | -1.21(-1.23%) |
Sep 17, 2018 | 97.99 | 98.72 | 97.67 | 98.68 | 3,616,565 | +0.71(+0.72%) |
Sep 14, 2018 | 98.24 | 98.24 | 97.24 | 97.97 | 3,155,603 | -0.36(-0.37%) |
Sep 13, 2018 | 97.90 | 98.34 | 97.21 | 98.33 | 4,426,349 | +0.97(+1.00%) |
Sep 12, 2018 | 96.89 | 97.68 | 96.66 | 97.35 | 4,270,184 | +0.44(+0.46%) |
Sep 11, 2018 | 95.64 | 97.27 | 95.64 | 96.91 | 3,283,021 | -0.21(-0.21%) |
Sep 10, 2018 | 96.56 | 97.47 | 96.37 | 97.11 | 3,847,262 | +0.71(+0.74%) |
Sep 07, 2018 | 96.50 | 97.05 | 95.35 | 96.40 | 4,483,780 | -0.65(-0.67%) |
Sep 06, 2018 | 95.77 | 97.08 | 95.29 | 97.05 | 5,623,156 | +1.12(+1.17%) |
Sep 05, 2018 | 93.93 | 95.98 | 93.88 | 95.93 | 5,178,936 | +1.80(+1.91%) |
Sep 04, 2018 | 94.83 | 95.06 | 93.67 | 94.14 | 5,396,170 | -0.86(-0.90%) |
Aug 31, 2018 | 94.99 | 94.99 | 94.99 | 0 | +0.04(+0.04%) | |
Aug 30, 2018 | 94.87 | 95.18 | 94.60 | 94.95 | 2,498,697 | -0.08(-0.08%) |
Aug 29, 2018 | 94.39 | 95.08 | 94.32 | 95.03 | 2,833,712 | +0.75(+0.79%) |
Aug 28, 2018 | 95.17 | 95.36 | 94.04 | 94.28 | 6,166,233 | -1.05(-1.10%) |
Aug 27, 2018 | 95.48 | 95.64 | 94.84 | 95.33 | 3,721,053 | +0.22(+0.23%) |
Aug 24, 2018 | 94.87 | 95.43 | 94.81 | 95.11 | 4,336,547 | +0.19(+0.20%) |
Aug 23, 2018 | 95.13 | 95.18 | 94.57 | 94.92 | 5,316,890 | -0.26(-0.28%) |
Aug 22, 2018 | 96.43 | 96.53 | 94.95 | 95.19 | 4,552,696 | -1.26(-1.30%) |
Aug 21, 2018 | 97.74 | 97.74 | 96.38 | 96.44 | 5,502,472 | -0.95(-0.98%) |
Aug 20, 2018 | 97.52 | 98.25 | 97.19 | 97.39 | 4,334,569 | -0.10(-0.10%) |
Aug 17, 2018 | 96.68 | 97.60 | 96.68 | 97.49 | 3,999,311 | +0.60(+0.62%) |
Aug 16, 2018 | 96.46 | 97.30 | 96.15 | 96.89 | 5,311,633 | +0.68(+0.71%) |
Aug 15, 2018 | 95.63 | 96.46 | 95.20 | 96.21 | 7,680,109 | +0.30(+0.31%) |
Aug 14, 2018 | 95.58 | 96.25 | 95.08 | 95.92 | 4,524,075 | +0.07(+0.07%) |
Aug 13, 2018 | 95.67 | 95.95 | 94.99 | 95.85 | 3,737,979 | +0.13(+0.13%) |
Aug 10, 2018 | 96.33 | 96.65 | 95.47 | 95.72 | 4,376,756 | -0.70(-0.73%) |
Aug 09, 2018 | 96.78 | 96.78 | 96.15 | 96.43 | 4,852,399 | +0.18(+0.19%) |
Aug 08, 2018 | 97.12 | 97.40 | 96.23 | 96.25 | 6,099,690 | -0.62(-0.64%) |
Aug 07, 2018 | 98.76 | 98.76 | 96.28 | 96.87 | 8,158,926 | -2.68(-2.69%) |
Aug 06, 2018 | 99.44 | 100.45 | 99.14 | 99.55 | 7,906,133 | +0.92(+0.93%) |
Aug 03, 2018 | 97.33 | 98.97 | 96.99 | 98.63 | 4,639,234 | +1.37(+1.40%) |
Aug 02, 2018 | 96.34 | 97.47 | 95.91 | 97.27 | 4,913,668 | +0.92(+0.95%) |
Aug 01, 2018 | 97.04 | 97.13 | 96.02 | 96.35 | 4,916,073 | -1.18(-1.21%) |
Jul 31, 2018 | 97.24 | 97.94 | 96.77 | 97.53 | 5,768,292 | +0.70(+0.72%) |
Jul 30, 2018 | 96.49 | 97.18 | 96.40 | 96.83 | 4,270,637 | -0.08(-0.09%) |
Jul 27, 2018 | 97.33 | 97.83 | 96.70 | 96.92 | 5,381,271 | -0.61(-0.63%) |
Jul 26, 2018 | 98.50 | 99.14 | 97.43 | 97.53 | 6,008,106 | -0.18(-0.18%) |
Jul 25, 2018 | 97.48 | 98.10 | 97.10 | 97.71 | 6,427,294 | +0.40(+0.41%) |
Jul 24, 2018 | 97.46 | 96.55 | 97.31 | 6,007,811 | +0.30(+0.31%) | |
Jul 23, 2018 | 98.36 | 96.32 | 97.01 | 9,161,158 | -1.37(-1.40%) | |
Jul 20, 2018 | 98.16 | 99.05 | 97.95 | 98.38 | 32,556,234 | +0.20(+0.21%) |
Jul 19, 2018 | 97.33 | 98.88 | 97.33 | 98.18 | 10,896,822 | +0.80(+0.82%) |
Jul 18, 2018 | 97.46 | 97.53 | 96.59 | 97.38 | 6,342,878 | -0.04(-0.04%) |
Jul 17, 2018 | 96.23 | 97.55 | 96.23 | 97.43 | 7,999,143 | +1.63(+1.70%) |
Jul 16, 2018 | 95.46 | 95.93 | 94.77 | 95.80 | 6,383,660 | +0.23(+0.24%) |
Jul 13, 2018 | 95.65 | 95.57 | 5,208,375 | +0.98(+1.04%) | ||
Jul 12, 2018 | 95.44 | 94.11 | 94.59 | 6,485,101 | -0.86(-0.90%) | |
Jul 11, 2018 | 95.53 | 95.78 | 95.07 | 95.44 | 6,508,763 | -0.30(-0.31%) |
Jul 10, 2018 | 93.81 | 95.83 | 93.02 | 95.74 | 18,987,578 | +4.35(+4.76%) |
Jul 09, 2018 | 92.55 | 92.69 | 91.18 | 91.39 | 9,272,433 | -1.53(-1.64%) |
Jul 06, 2018 | 92.86 | 93.30 | 92.41 | 92.91 | 5,173,236 | +0.01(+0.01%) |
Jul 05, 2018 | 92.36 | 92.96 | 92.00 | 92.91 | 5,742,081 | +0.64(+0.69%) |
Jul 03, 2018 | 92.27 | 92.27 | 92.27 | 0 | -0.62(-0.67%) |