Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 77.07 | 77.12 | 75.36 | 76.49 | 931,944 | -1.07(-1.38%) |
Sep 27, 2018 | 79.03 | 79.03 | 77.29 | 77.56 | 868,550 | -1.59(-2.01%) |
Sep 26, 2018 | 78.73 | 80.67 | 78.61 | 79.15 | 1,038,707 | -0.41(-0.51%) |
Sep 25, 2018 | 78.92 | 80.05 | 78.48 | 79.55 | 1,467,159 | +0.26(+0.32%) |
Sep 24, 2018 | 79.16 | 79.56 | 78.05 | 79.30 | 986,273 | +0.19(+0.24%) |
Sep 21, 2018 | 79.54 | 80.31 | 78.66 | 79.10 | 778,195 | -0.29(-0.36%) |
Sep 20, 2018 | 78.25 | 80.45 | 78.24 | 79.39 | 1,126,055 | +2.14(+2.78%) |
Sep 19, 2018 | 75.43 | 78.54 | 75.41 | 77.24 | 1,165,906 | +0.03(+0.04%) |
Sep 18, 2018 | 79.15 | 79.15 | 77.10 | 77.22 | 1,373,472 | -1.74(-2.20%) |
Sep 17, 2018 | 79.66 | 80.51 | 78.86 | 78.96 | 824,416 | -1.05(-1.31%) |
Sep 14, 2018 | 79.19 | 80.69 | 78.49 | 80.00 | 942,049 | +0.85(+1.07%) |
Sep 13, 2018 | 79.33 | 81.01 | 78.81 | 79.16 | 980,042 | +0.05(+0.06%) |
Sep 12, 2018 | 79.63 | 79.87 | 79.02 | 79.11 | 821,684 | -0.66(-0.83%) |
Sep 11, 2018 | 79.63 | 81.04 | 78.91 | 79.77 | 1,142,172 | -0.58(-0.72%) |
Sep 10, 2018 | 82.41 | 82.73 | 80.04 | 80.35 | 888,108 | -1.75(-2.13%) |
Sep 07, 2018 | 82.91 | 83.42 | 80.40 | 82.10 | 1,383,519 | -2.57(-3.03%) |
Sep 06, 2018 | 85.55 | 87.43 | 84.20 | 84.67 | 1,128,452 | -1.04(-1.21%) |
Sep 05, 2018 | 85.41 | 86.31 | 84.29 | 85.71 | 793,581 | +0.30(+0.36%) |
Sep 04, 2018 | 86.54 | 86.83 | 84.80 | 85.41 | 779,361 | -1.63(-1.87%) |
Aug 31, 2018 | 87.04 | 87.04 | 87.04 | 0 | -0.19(-0.22%) | |
Aug 30, 2018 | 88.59 | 88.80 | 87.13 | 87.23 | 896,525 | -1.63(-1.83%) |
Aug 29, 2018 | 89.51 | 89.83 | 88.02 | 88.86 | 620,072 | -1.37(-1.52%) |
Aug 28, 2018 | 90.51 | 91.10 | 89.69 | 90.23 | 1,038,240 | +0.06(+0.06%) |
Aug 27, 2018 | 89.44 | 90.64 | 89.44 | 90.17 | 490,094 | +0.96(+1.07%) |
Aug 24, 2018 | 89.04 | 89.83 | 88.63 | 89.22 | 736,409 | +0.68(+0.77%) |
Aug 23, 2018 | 89.91 | 90.03 | 87.81 | 88.54 | 891,508 | -1.59(-1.76%) |
Aug 22, 2018 | 89.92 | 90.48 | 88.95 | 90.13 | 823,781 | +0.80(+0.89%) |
Aug 21, 2018 | 88.65 | 89.69 | 88.60 | 89.33 | 733,348 | +0.66(+0.75%) |
Aug 20, 2018 | 88.07 | 89.17 | 87.80 | 88.67 | 1,121,795 | +0.92(+1.05%) |
Aug 17, 2018 | 88.79 | 88.79 | 87.14 | 87.75 | 910,926 | -1.23(-1.38%) |
Aug 16, 2018 | 87.07 | 89.31 | 86.62 | 88.98 | 1,071,578 | +2.80(+3.25%) |
Aug 15, 2018 | 88.37 | 88.37 | 85.16 | 86.18 | 1,412,073 | -3.50(-3.90%) |
Aug 14, 2018 | 89.86 | 90.92 | 89.60 | 89.68 | 617,414 | +0.34(+0.38%) |
Aug 13, 2018 | 90.10 | 91.10 | 89.07 | 89.34 | 873,291 | -0.68(-0.75%) |
Aug 10, 2018 | 91.11 | 91.38 | 88.46 | 90.02 | 778,241 | -2.02(-2.19%) |
Aug 09, 2018 | 91.65 | 92.82 | 91.34 | 92.04 | 767,359 | +0.38(+0.41%) |
Aug 08, 2018 | 92.01 | 92.46 | 90.10 | 91.66 | 799,036 | -0.43(-0.47%) |
Aug 07, 2018 | 92.41 | 94.65 | 91.95 | 92.09 | 820,672 | -0.05(-0.05%) |
Aug 06, 2018 | 90.64 | 92.53 | 90.17 | 92.14 | 812,729 | +0.80(+0.87%) |
Aug 03, 2018 | 90.72 | 92.52 | 90.27 | 91.34 | 845,455 | +0.61(+0.67%) |
Aug 02, 2018 | 93.21 | 93.21 | 88.73 | 90.73 | 3,018,302 | -8.00(-8.11%) |
Aug 01, 2018 | 98.41 | 100.86 | 98.08 | 98.74 | 1,381,873 | +0.31(+0.32%) |
Jul 31, 2018 | 96.96 | 98.70 | 96.77 | 98.42 | 634,614 | +2.04(+2.11%) |
Jul 30, 2018 | 96.96 | 97.76 | 96.23 | 96.39 | 556,904 | +0.24(+0.25%) |
Jul 27, 2018 | 97.68 | 98.05 | 95.44 | 96.15 | 515,595 | -1.32(-1.36%) |
Jul 26, 2018 | 96.43 | 98.28 | 96.40 | 97.47 | 625,301 | +0.60(+0.62%) |
Jul 25, 2018 | 96.40 | 96.98 | 94.21 | 96.87 | 1,046,901 | +0.28(+0.29%) |
Jul 24, 2018 | 99.14 | 96.34 | 96.60 | 939,058 | -1.13(-1.16%) | |
Jul 23, 2018 | 99.14 | 99.14 | 97.54 | 97.73 | 567,463 | -1.07(-1.09%) |
Jul 20, 2018 | 98.19 | 99.39 | 97.69 | 98.80 | 616,403 | +0.22(+0.22%) |
Jul 19, 2018 | 98.78 | 99.09 | 97.86 | 98.58 | 601,773 | -0.73(-0.73%) |
Jul 18, 2018 | 98.81 | 100.18 | 98.60 | 99.31 | 594,008 | +0.42(+0.43%) |
Jul 17, 2018 | 97.04 | 99.07 | 96.79 | 98.88 | 535,722 | +2.03(+2.09%) |
Jul 16, 2018 | 98.62 | 99.12 | 96.31 | 96.85 | 731,444 | -2.18(-2.20%) |
Jul 13, 2018 | 98.50 | 99.66 | 98.36 | 99.03 | 605,618 | +0.63(+0.64%) |
Jul 12, 2018 | 98.53 | 99.77 | 97.15 | 98.40 | 858,862 | +0.17(+0.18%) |
Jul 11, 2018 | 99.70 | 100.61 | 97.22 | 98.22 | 1,656,486 | -4.22(-4.12%) |
Jul 10, 2018 | 102.71 | 103.59 | 101.61 | 102.44 | 702,615 | +0.07(+0.07%) |
Jul 09, 2018 | 101.33 | 102.51 | 100.70 | 102.37 | 775,998 | +1.89(+1.88%) |
Jul 06, 2018 | 99.36 | 100.82 | 98.88 | 100.48 | 552,239 | +0.61(+0.61%) |
Jul 05, 2018 | 99.35 | 99.87 | 98.44 | 99.87 | 763,263 | +1.40(+1.43%) |
Jul 03, 2018 | 98.47 | 98.47 | 98.47 | 0 | -0.82(-0.82%) |