Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 87.60 | 88.87 | 87.27 | 88.17 | 3,247,408 | -0.13(-0.14%) |
Sep 27, 2018 | 89.36 | 89.83 | 88.26 | 88.29 | 2,474,416 | -0.79(-0.89%) |
Sep 26, 2018 | 89.89 | 89.98 | 88.52 | 89.08 | 3,442,795 | -0.77(-0.86%) |
Sep 25, 2018 | 89.16 | 90.65 | 89.02 | 89.85 | 3,605,149 | +1.11(+1.25%) |
Sep 24, 2018 | 87.76 | 89.08 | 87.36 | 88.74 | 3,525,450 | +1.41(+1.61%) |
Sep 21, 2018 | 85.95 | 87.56 | 85.81 | 87.34 | 7,623,995 | +1.04(+1.21%) |
Sep 20, 2018 | 85.93 | 86.70 | 85.14 | 86.30 | 4,060,200 | +0.76(+0.89%) |
Sep 19, 2018 | 88.48 | 88.48 | 85.42 | 85.54 | 3,752,211 | -3.08(-3.48%) |
Sep 18, 2018 | 88.70 | 89.21 | 88.41 | 88.62 | 3,223,090 | +0.38(+0.43%) |
Sep 17, 2018 | 88.89 | 89.18 | 88.18 | 88.24 | 3,545,779 | -0.62(-0.70%) |
Sep 14, 2018 | 88.36 | 89.24 | 88.36 | 88.85 | 3,546,835 | +0.45(+0.51%) |
Sep 13, 2018 | 87.95 | 88.69 | 87.23 | 88.40 | 4,297,425 | +0.67(+0.77%) |
Sep 12, 2018 | 88.60 | 89.52 | 87.34 | 87.73 | 4,810,793 | -0.31(-0.35%) |
Sep 11, 2018 | 87.70 | 88.54 | 87.27 | 88.03 | 4,823,126 | -1.10(-1.23%) |
Sep 10, 2018 | 89.67 | 89.95 | 89.08 | 89.13 | 3,252,430 | -0.27(-0.31%) |
Sep 07, 2018 | 90.85 | 90.90 | 88.71 | 89.40 | 3,876,817 | -1.88(-2.06%) |
Sep 06, 2018 | 91.93 | 93.00 | 91.18 | 91.28 | 2,484,804 | -1.01(-1.09%) |
Sep 05, 2018 | 92.81 | 92.81 | 91.52 | 92.29 | 2,972,206 | -0.76(-0.82%) |
Sep 04, 2018 | 92.77 | 94.05 | 92.51 | 93.05 | 3,167,371 | +0.35(+0.38%) |
Aug 31, 2018 | 92.69 | 92.69 | 92.69 | 0 | -0.81(-0.87%) | |
Aug 30, 2018 | 94.45 | 94.56 | 92.72 | 93.51 | 2,361,943 | -0.70(-0.74%) |
Aug 29, 2018 | 93.90 | 94.65 | 93.27 | 94.20 | 2,501,674 | +0.54(+0.58%) |
Aug 28, 2018 | 94.06 | 95.06 | 93.57 | 93.66 | 2,860,366 | -0.22(-0.23%) |
Aug 27, 2018 | 93.66 | 94.15 | 93.41 | 93.88 | 2,977,348 | +0.61(+0.65%) |
Aug 24, 2018 | 92.77 | 93.87 | 92.57 | 93.27 | 3,783,358 | +0.69(+0.74%) |
Aug 23, 2018 | 91.46 | 92.62 | 90.95 | 92.58 | 2,637,321 | +1.06(+1.15%) |
Aug 22, 2018 | 91.54 | 92.27 | 91.24 | 91.53 | 4,973,080 | +0.40(+0.44%) |
Aug 21, 2018 | 91.18 | 92.14 | 90.56 | 91.13 | 3,170,338 | +0.34(+0.37%) |
Aug 20, 2018 | 89.71 | 91.37 | 89.48 | 90.79 | 3,147,157 | +1.13(+1.26%) |
Aug 17, 2018 | 89.58 | 89.88 | 89.01 | 89.67 | 2,283,899 | +0.39(+0.44%) |
Aug 16, 2018 | 89.92 | 90.09 | 89.20 | 89.28 | 3,537,555 | -0.34(-0.38%) |
Aug 15, 2018 | 93.28 | 93.28 | 89.53 | 89.62 | 5,130,983 | -4.32(-4.60%) |
Aug 14, 2018 | 94.71 | 94.76 | 93.31 | 93.94 | 3,480,108 | -0.49(-0.52%) |
Aug 13, 2018 | 95.42 | 95.89 | 94.37 | 94.43 | 2,560,829 | -0.79(-0.83%) |
Aug 10, 2018 | 94.55 | 95.35 | 94.54 | 95.22 | 2,378,396 | +0.32(+0.34%) |
Aug 09, 2018 | 95.61 | 95.91 | 94.68 | 94.90 | 2,442,992 | -0.62(-0.65%) |
Aug 08, 2018 | 95.10 | 95.61 | 94.69 | 95.52 | 1,817,305 | +0.20(+0.21%) |
Aug 07, 2018 | 95.53 | 96.29 | 95.07 | 95.32 | 2,649,645 | +0.14(+0.15%) |
Aug 06, 2018 | 94.55 | 95.56 | 94.01 | 95.18 | 1,986,088 | +0.68(+0.72%) |
Aug 03, 2018 | 94.75 | 95.09 | 93.53 | 94.50 | 2,178,201 | -0.30(-0.32%) |
Aug 02, 2018 | 94.82 | 95.30 | 93.83 | 94.80 | 3,382,082 | -0.75(-0.78%) |
Aug 01, 2018 | 95.19 | 96.25 | 94.65 | 95.55 | 3,449,399 | -0.26(-0.27%) |
Jul 31, 2018 | 95.23 | 96.22 | 95.08 | 95.80 | 4,932,285 | +0.92(+0.97%) |
Jul 30, 2018 | 92.88 | 95.31 | 92.88 | 94.88 | 5,131,794 | +2.61(+2.83%) |
Jul 27, 2018 | 91.49 | 93.49 | 90.70 | 92.27 | 4,783,571 | +2.17(+2.41%) |
Jul 26, 2018 | 87.37 | 90.22 | 87.37 | 90.10 | 4,135,185 | +2.84(+3.25%) |
Jul 25, 2018 | 86.65 | 87.45 | 86.32 | 87.27 | 2,151,892 | +0.88(+1.02%) |
Jul 24, 2018 | 86.13 | 86.99 | 85.80 | 86.39 | 2,784,707 | +0.61(+0.71%) |
Jul 23, 2018 | 86.24 | 86.51 | 85.52 | 85.78 | 2,018,731 | +0.06(+0.07%) |
Jul 20, 2018 | 86.10 | 86.38 | 85.68 | 85.72 | 3,010,475 | -0.42(-0.49%) |
Jul 19, 2018 | 86.19 | 86.60 | 85.79 | 86.14 | 3,003,603 | +0.00(+0.00%) |
Jul 18, 2018 | 86.03 | 86.60 | 85.19 | 86.14 | 3,298,061 | -0.12(-0.14%) |
Jul 17, 2018 | 86.30 | 86.67 | 85.59 | 86.26 | 2,654,654 | -0.20(-0.23%) |
Jul 16, 2018 | 86.68 | 87.19 | 86.37 | 86.47 | 2,311,021 | -0.38(-0.44%) |
Jul 13, 2018 | 86.22 | 87.26 | 86.10 | 86.85 | 2,012,670 | +0.52(+0.60%) |
Jul 12, 2018 | 86.30 | 86.65 | 85.24 | 86.33 | 1,608,447 | +0.37(+0.43%) |
Jul 11, 2018 | 87.41 | 87.48 | 85.57 | 85.95 | 1,844,954 | -1.97(-2.24%) |
Jul 10, 2018 | 87.81 | 89.02 | 87.63 | 87.92 | 2,404,146 | +0.47(+0.53%) |
Jul 09, 2018 | 86.65 | 87.76 | 86.51 | 87.45 | 2,070,622 | +1.10(+1.27%) |
Jul 06, 2018 | 85.21 | 86.85 | 84.72 | 86.36 | 2,010,024 | +0.80(+0.94%) |
Jul 05, 2018 | 86.67 | 86.78 | 85.14 | 85.56 | 2,627,207 | -0.28(-0.33%) |
Jul 03, 2018 | 85.84 | 85.84 | 85.84 | 0 | -0.08(-0.09%) |