Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 89.01 | 90.30 | 88.68 | 89.58 | 3,196,083 | -0.13(-0.14%) |
Sep 27, 2018 | 90.80 | 91.27 | 89.68 | 89.71 | 2,435,308 | -0.80(-0.89%) |
Sep 26, 2018 | 91.33 | 91.42 | 89.94 | 90.51 | 3,388,381 | -0.79(-0.86%) |
Sep 25, 2018 | 90.59 | 92.11 | 90.45 | 91.30 | 3,548,169 | +1.13(+1.25%) |
Sep 24, 2018 | 89.17 | 90.51 | 88.76 | 90.17 | 3,469,730 | +1.43(+1.61%) |
Sep 21, 2018 | 87.33 | 88.97 | 87.19 | 88.74 | 7,503,497 | +1.06(+1.21%) |
Sep 20, 2018 | 87.31 | 88.09 | 86.51 | 87.68 | 3,996,028 | +0.77(+0.89%) |
Sep 19, 2018 | 89.90 | 89.90 | 86.79 | 86.91 | 3,692,908 | -3.13(-3.48%) |
Sep 18, 2018 | 90.13 | 90.65 | 89.83 | 90.04 | 3,172,149 | +0.39(+0.43%) |
Sep 17, 2018 | 90.32 | 90.61 | 89.59 | 89.65 | 3,489,737 | -0.63(-0.70%) |
Sep 14, 2018 | 89.78 | 90.68 | 89.78 | 90.28 | 3,490,777 | +0.46(+0.51%) |
Sep 13, 2018 | 89.36 | 90.11 | 88.64 | 89.82 | 4,229,504 | +0.68(+0.77%) |
Sep 12, 2018 | 90.02 | 90.96 | 88.74 | 89.14 | 4,734,758 | -0.31(-0.35%) |
Sep 11, 2018 | 89.10 | 89.96 | 88.68 | 89.45 | 4,746,897 | -1.11(-1.23%) |
Sep 10, 2018 | 91.11 | 91.39 | 90.51 | 90.56 | 3,201,025 | -0.28(-0.31%) |
Sep 07, 2018 | 92.31 | 92.35 | 90.14 | 90.84 | 3,815,544 | -1.91(-2.06%) |
Sep 06, 2018 | 93.40 | 94.49 | 92.65 | 92.74 | 2,445,532 | -1.03(-1.09%) |
Sep 05, 2018 | 94.30 | 94.30 | 92.99 | 93.77 | 2,925,230 | -0.77(-0.82%) |
Sep 04, 2018 | 94.26 | 95.56 | 93.99 | 94.54 | 3,117,311 | +0.36(+0.38%) |
Aug 31, 2018 | 94.18 | 94.18 | 94.18 | 0 | -0.83(-0.87%) | |
Aug 30, 2018 | 95.96 | 96.07 | 94.21 | 95.01 | 2,324,613 | -0.71(-0.74%) |
Aug 29, 2018 | 95.41 | 96.17 | 94.76 | 95.72 | 2,462,135 | +0.55(+0.58%) |
Aug 28, 2018 | 95.57 | 96.59 | 95.07 | 95.17 | 2,815,158 | -0.22(-0.23%) |
Aug 27, 2018 | 95.16 | 95.66 | 94.91 | 95.39 | 2,930,291 | +0.62(+0.65%) |
Aug 24, 2018 | 94.26 | 95.37 | 94.06 | 94.77 | 3,723,562 | +0.70(+0.74%) |
Aug 23, 2018 | 92.93 | 94.10 | 92.41 | 94.07 | 2,595,638 | +1.07(+1.15%) |
Aug 22, 2018 | 93.01 | 93.75 | 92.70 | 93.00 | 4,894,480 | +0.41(+0.44%) |
Aug 21, 2018 | 92.65 | 93.62 | 92.01 | 92.59 | 3,120,231 | +0.34(+0.37%) |
Aug 20, 2018 | 91.15 | 92.84 | 90.92 | 92.25 | 3,097,416 | +1.14(+1.26%) |
Aug 17, 2018 | 91.02 | 91.32 | 90.44 | 91.11 | 2,247,802 | +0.39(+0.44%) |
Aug 16, 2018 | 91.37 | 91.53 | 90.63 | 90.71 | 3,481,644 | -0.35(-0.38%) |
Aug 15, 2018 | 94.78 | 94.78 | 90.97 | 91.06 | 5,049,888 | -4.39(-4.60%) |
Aug 14, 2018 | 96.23 | 96.28 | 94.81 | 95.45 | 3,425,105 | -0.50(-0.52%) |
Aug 13, 2018 | 96.96 | 97.43 | 95.89 | 95.94 | 2,520,355 | -0.80(-0.83%) |
Aug 10, 2018 | 96.07 | 96.88 | 96.06 | 96.75 | 2,340,806 | +0.32(+0.34%) |
Aug 09, 2018 | 97.14 | 97.45 | 96.20 | 96.43 | 2,404,380 | -0.63(-0.65%) |
Aug 08, 2018 | 96.63 | 97.14 | 96.21 | 97.06 | 1,788,582 | +0.21(+0.21%) |
Aug 07, 2018 | 97.07 | 97.84 | 96.60 | 96.85 | 2,607,767 | +0.14(+0.15%) |
Aug 06, 2018 | 96.06 | 97.10 | 95.52 | 96.71 | 1,954,698 | +0.69(+0.72%) |
Aug 03, 2018 | 96.28 | 96.62 | 95.03 | 96.02 | 2,143,775 | -0.31(-0.32%) |
Aug 02, 2018 | 96.35 | 96.83 | 95.33 | 96.32 | 3,328,629 | -0.76(-0.78%) |
Aug 01, 2018 | 96.72 | 97.80 | 96.17 | 97.08 | 3,394,882 | -0.26(-0.27%) |
Jul 31, 2018 | 96.76 | 97.77 | 96.61 | 97.34 | 4,854,330 | +0.94(+0.97%) |
Jul 30, 2018 | 94.37 | 96.84 | 94.37 | 96.40 | 5,050,686 | +2.65(+2.83%) |
Jul 27, 2018 | 92.96 | 94.99 | 92.16 | 93.75 | 4,707,967 | +2.20(+2.41%) |
Jul 26, 2018 | 88.77 | 91.67 | 88.77 | 91.55 | 4,069,828 | +2.88(+3.25%) |
Jul 25, 2018 | 88.04 | 88.86 | 87.71 | 88.67 | 2,117,882 | +0.89(+1.02%) |
Jul 24, 2018 | 87.52 | 88.38 | 87.18 | 87.78 | 2,740,695 | +0.62(+0.71%) |
Jul 23, 2018 | 87.63 | 87.89 | 86.89 | 87.16 | 1,986,825 | +0.06(+0.07%) |
Jul 20, 2018 | 87.48 | 87.77 | 87.05 | 87.10 | 2,962,894 | -0.43(-0.49%) |
Jul 19, 2018 | 87.57 | 87.99 | 87.17 | 87.52 | 2,956,131 | +0.00(+0.00%) |
Jul 18, 2018 | 87.41 | 87.99 | 86.56 | 87.52 | 3,245,935 | -0.13(-0.14%) |
Jul 17, 2018 | 87.69 | 88.06 | 86.96 | 87.65 | 2,612,697 | -0.21(-0.23%) |
Jul 16, 2018 | 88.07 | 88.59 | 87.76 | 87.86 | 2,274,495 | -0.39(-0.44%) |
Jul 13, 2018 | 87.60 | 88.66 | 87.48 | 88.24 | 1,980,859 | +0.53(+0.60%) |
Jul 12, 2018 | 87.69 | 88.04 | 86.61 | 87.71 | 1,583,025 | +0.38(+0.43%) |
Jul 11, 2018 | 88.81 | 88.88 | 86.94 | 87.33 | 1,815,794 | -2.00(-2.24%) |
Jul 10, 2018 | 89.22 | 90.45 | 89.04 | 89.33 | 2,366,149 | +0.47(+0.53%) |
Jul 09, 2018 | 88.04 | 89.17 | 87.90 | 88.86 | 2,037,896 | +1.11(+1.27%) |
Jul 06, 2018 | 86.58 | 88.24 | 86.08 | 87.75 | 1,978,256 | +0.81(+0.94%) |
Jul 05, 2018 | 88.06 | 88.17 | 86.51 | 86.93 | 2,585,684 | -0.28(-0.33%) |
Jul 03, 2018 | 87.22 | 87.22 | 87.22 | 0 | -0.08(-0.09%) |