Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 89.03 | 89.95 | 88.89 | 89.49 | 5,271,200 | +0.24(+0.27%) |
Sep 27, 2018 | 88.32 | 89.38 | 88.05 | 89.25 | 3,328,713 | +0.95(+1.08%) |
Sep 26, 2018 | 87.62 | 89.25 | 87.53 | 88.30 | 4,162,339 | +0.73(+0.83%) |
Sep 25, 2018 | 87.66 | 89.14 | 87.46 | 87.57 | 4,052,968 | +0.01(+0.01%) |
Sep 24, 2018 | 87.41 | 88.08 | 86.87 | 87.56 | 2,773,892 | -0.16(-0.18%) |
Sep 21, 2018 | 88.62 | 89.17 | 87.45 | 87.72 | 6,625,100 | -0.58(-0.66%) |
Sep 20, 2018 | 87.61 | 88.41 | 87.00 | 88.30 | 3,917,689 | +0.92(+1.05%) |
Sep 19, 2018 | 87.31 | 87.83 | 86.89 | 87.38 | 3,396,184 | -0.23(-0.26%) |
Sep 18, 2018 | 87.40 | 88.45 | 87.03 | 87.61 | 3,046,628 | +0.41(+0.47%) |
Sep 17, 2018 | 87.32 | 87.65 | 86.74 | 87.20 | 3,094,809 | +0.03(+0.03%) |
Sep 14, 2018 | 88.97 | 88.97 | 86.87 | 87.17 | 3,538,000 | -1.57(-1.77%) |
Sep 13, 2018 | 87.66 | 88.79 | 87.12 | 88.74 | 3,943,014 | +1.94(+2.24%) |
Sep 12, 2018 | 87.10 | 87.39 | 86.32 | 86.80 | 3,922,508 | -0.43(-0.49%) |
Sep 11, 2018 | 88.67 | 88.86 | 86.45 | 87.23 | 5,307,514 | -1.92(-2.15%) |
Sep 10, 2018 | 91.00 | 91.25 | 89.02 | 89.15 | 3,776,520 | -1.31(-1.45%) |
Sep 07, 2018 | 89.59 | 90.50 | 88.56 | 90.46 | 3,622,100 | +0.57(+0.63%) |
Sep 06, 2018 | 91.59 | 92.04 | 89.47 | 89.89 | 3,673,498 | -2.30(-2.49%) |
Sep 05, 2018 | 91.67 | 92.50 | 91.30 | 92.19 | 3,802,897 | +0.58(+0.63%) |
Sep 04, 2018 | 93.95 | 94.00 | 90.93 | 91.61 | 4,635,132 | -2.84(-3.01%) |
Aug 31, 2018 | 94.45 | 94.45 | 94.45 | 0 | +0.19(+0.20%) | |
Aug 30, 2018 | 93.94 | 94.74 | 93.60 | 94.26 | 4,372,634 | +0.12(+0.13%) |
Aug 29, 2018 | 92.38 | 94.29 | 91.43 | 94.14 | 5,322,052 | +1.71(+1.85%) |
Aug 28, 2018 | 91.84 | 92.80 | 91.59 | 92.43 | 4,341,188 | +0.91(+0.99%) |
Aug 27, 2018 | 90.19 | 91.89 | 89.92 | 91.52 | 3,607,138 | +1.59(+1.77%) |
Aug 24, 2018 | 89.69 | 90.49 | 89.50 | 89.93 | 3,406,400 | +0.09(+0.10%) |
Aug 23, 2018 | 90.76 | 90.76 | 89.03 | 89.84 | 3,959,670 | -0.80(-0.88%) |
Aug 22, 2018 | 91.00 | 91.50 | 90.40 | 90.64 | 4,110,472 | -0.56(-0.61%) |
Aug 21, 2018 | 90.89 | 91.73 | 90.39 | 91.20 | 4,550,633 | +0.32(+0.35%) |
Aug 20, 2018 | 90.42 | 91.28 | 89.83 | 90.88 | 4,694,100 | +0.51(+0.56%) |
Aug 17, 2018 | 89.97 | 90.97 | 89.24 | 90.37 | 4,142,900 | +0.22(+0.24%) |
Aug 16, 2018 | 89.99 | 90.80 | 89.46 | 90.15 | 4,086,870 | +0.88(+0.99%) |
Aug 15, 2018 | 92.20 | 92.45 | 89.12 | 89.27 | 6,697,588 | -3.44(-3.71%) |
Aug 14, 2018 | 91.94 | 93.34 | 91.90 | 92.71 | 5,441,387 | +0.74(+0.80%) |
Aug 13, 2018 | 91.01 | 92.30 | 91.01 | 91.97 | 3,982,311 | +0.76(+0.83%) |
Aug 10, 2018 | 91.50 | 91.90 | 90.92 | 91.21 | 3,524,000 | -0.71(-0.77%) |
Aug 09, 2018 | 91.75 | 93.23 | 91.36 | 91.92 | 5,398,782 | +0.68(+0.75%) |
Aug 08, 2018 | 90.30 | 91.75 | 90.11 | 91.24 | 6,269,832 | +0.93(+1.03%) |
Aug 07, 2018 | 89.54 | 90.49 | 89.45 | 90.31 | 5,288,586 | +1.07(+1.20%) |
Aug 06, 2018 | 89.39 | 90.06 | 88.66 | 89.24 | 4,105,366 | -1.20(-1.33%) |
Aug 03, 2018 | 90.63 | 91.24 | 89.96 | 90.44 | 3,493,400 | -0.11(-0.12%) |
Aug 02, 2018 | 89.90 | 91.29 | 88.57 | 90.55 | 4,796,295 | +0.36(+0.40%) |
Aug 01, 2018 | 89.86 | 90.61 | 89.13 | 90.19 | 6,159,402 | +0.10(+0.11%) |
Jul 31, 2018 | 88.97 | 90.52 | 88.87 | 90.09 | 7,996,734 | +1.18(+1.33%) |
Jul 30, 2018 | 86.25 | 89.21 | 86.25 | 88.91 | 8,347,326 | +2.48(+2.87%) |
Jul 27, 2018 | 88.60 | 88.93 | 86.20 | 86.43 | 6,297,000 | -1.88(-2.13%) |
Jul 26, 2018 | 89.25 | 85.32 | 88.31 | 7,785,719 | +0.64(+0.73%) | |
Jul 25, 2018 | 87.19 | 87.88 | 86.23 | 87.67 | 6,687,075 | +0.50(+0.57%) |
Jul 24, 2018 | 86.16 | 87.84 | 86.10 | 87.17 | 7,651,500 | +2.09(+2.46%) |
Jul 23, 2018 | 85.54 | 84.58 | 85.08 | 4,214,300 | -0.02(-0.02%) | |
Jul 20, 2018 | 85.75 | 84.53 | 85.10 | 4,819,594 | -0.24(-0.28%) | |
Jul 19, 2018 | 85.78 | 85.96 | 84.94 | 85.34 | 4,013,887 | -0.44(-0.51%) |
Jul 18, 2018 | 85.72 | 86.15 | 85.17 | 85.78 | 4,124,440 | -0.07(-0.08%) |
Jul 17, 2018 | 85.10 | 86.15 | 85.00 | 85.85 | 6,223,403 | +0.62(+0.73%) |
Jul 16, 2018 | 85.87 | 86.03 | 84.53 | 85.23 | 4,853,281 | -0.46(-0.54%) |
Jul 13, 2018 | 85.69 | 4,617,355 | +0.09(+0.11%) | |||
Jul 12, 2018 | 83.88 | 85.63 | 83.80 | 85.60 | 7,206,747 | +2.27(+2.72%) |
Jul 11, 2018 | 84.00 | 84.28 | 83.15 | 83.33 | 4,922,495 | -1.23(-1.45%) |
Jul 10, 2018 | 85.21 | 85.21 | 83.90 | 84.56 | 7,176,987 | +0.71(+0.85%) |
Jul 09, 2018 | 83.00 | 84.24 | 82.94 | 83.85 | 7,879,331 | +1.41(+1.71%) |
Jul 06, 2018 | 81.02 | 82.52 | 80.63 | 82.44 | 8,581,977 | +2.05(+2.55%) |
Jul 05, 2018 | 78.99 | 80.72 | 78.84 | 80.39 | 5,879,082 | +1.74(+2.21%) |
Jul 03, 2018 | 78.65 | 78.65 | 78.65 | 0 | -0.86(-1.08%) |