Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 94.37 | 94.89 | 94.37 | 94.57 | 140,302 | -0.29(-0.30%) |
Sep 27, 2018 | 94.90 | 95.24 | 94.86 | 94.86 | 130,345 | -0.51(-0.53%) |
Sep 26, 2018 | 95.53 | 96.00 | 95.32 | 95.36 | 107,368 | -0.12(-0.12%) |
Sep 25, 2018 | 95.82 | 95.86 | 95.48 | 95.48 | 177,830 | +0.22(+0.23%) |
Sep 24, 2018 | 95.62 | 95.68 | 95.19 | 95.26 | 118,165 | -0.45(-0.47%) |
Sep 21, 2018 | 95.65 | 95.88 | 95.61 | 95.72 | 96,617 | -0.08(-0.09%) |
Sep 20, 2018 | 95.81 | 96.09 | 95.54 | 95.80 | 152,708 | +0.54(+0.56%) |
Sep 19, 2018 | 95.15 | 95.51 | 95.15 | 95.26 | 186,181 | +0.09(+0.10%) |
Sep 18, 2018 | 94.85 | 95.20 | 94.79 | 95.17 | 120,866 | +0.93(+0.99%) |
Sep 17, 2018 | 94.44 | 94.64 | 94.17 | 94.24 | 160,334 | +0.10(+0.11%) |
Sep 14, 2018 | 94.41 | 94.52 | 94.00 | 94.14 | 113,632 | +0.01(+0.01%) |
Sep 13, 2018 | 94.50 | 94.50 | 93.87 | 94.13 | 141,256 | +0.45(+0.48%) |
Sep 12, 2018 | 93.09 | 93.95 | 93.09 | 93.67 | 130,179 | +0.40(+0.43%) |
Sep 11, 2018 | 92.78 | 93.27 | 92.51 | 93.27 | 131,783 | +0.27(+0.29%) |
Sep 10, 2018 | 93.05 | 93.12 | 92.87 | 93.00 | 162,480 | +0.24(+0.25%) |
Sep 07, 2018 | 92.81 | 93.14 | 92.51 | 92.77 | 667,278 | -0.96(-1.02%) |
Sep 06, 2018 | 94.00 | 94.32 | 93.42 | 93.72 | 931,981 | -0.68(-0.72%) |
Sep 05, 2018 | 94.52 | 94.58 | 94.17 | 94.41 | 203,245 | -0.45(-0.47%) |
Sep 04, 2018 | 94.84 | 94.92 | 94.59 | 94.85 | 122,205 | -1.40(-1.45%) |
Aug 31, 2018 | 96.25 | 96.25 | 96.25 | 0 | -0.24(-0.24%) | |
Aug 30, 2018 | 96.61 | 96.94 | 96.23 | 96.48 | 110,350 | -0.71(-0.73%) |
Aug 29, 2018 | 96.79 | 97.27 | 96.58 | 97.19 | 153,691 | +0.35(+0.36%) |
Aug 28, 2018 | 97.26 | 97.30 | 96.73 | 96.83 | 93,623 | -0.27(-0.28%) |
Aug 27, 2018 | 96.74 | 97.18 | 96.35 | 97.10 | 136,601 | +1.19(+1.24%) |
Aug 24, 2018 | 95.64 | 95.99 | 95.53 | 95.92 | 170,865 | +0.97(+1.03%) |
Aug 23, 2018 | 95.39 | 95.59 | 94.91 | 94.94 | 364,530 | -0.75(-0.78%) |
Aug 22, 2018 | 95.50 | 95.79 | 95.40 | 95.69 | 96,982 | +0.43(+0.45%) |
Aug 21, 2018 | 94.98 | 95.57 | 94.98 | 95.26 | 102,394 | +1.03(+1.10%) |
Aug 20, 2018 | 94.07 | 94.36 | 94.04 | 94.23 | 187,269 | +0.18(+0.19%) |
Aug 17, 2018 | 93.45 | 94.25 | 93.41 | 94.05 | 106,136 | +0.68(+0.73%) |
Aug 16, 2018 | 93.30 | 93.76 | 93.30 | 93.37 | 110,806 | +0.50(+0.54%) |
Aug 15, 2018 | 93.46 | 93.51 | 92.36 | 92.87 | 323,165 | -1.63(-1.73%) |
Aug 14, 2018 | 94.46 | 94.63 | 94.35 | 94.50 | 241,442 | +0.24(+0.26%) |
Aug 13, 2018 | 94.66 | 94.77 | 94.05 | 94.25 | 152,280 | -0.97(-1.02%) |
Aug 10, 2018 | 95.55 | 95.59 | 95.09 | 95.23 | 208,821 | -1.55(-1.60%) |
Aug 09, 2018 | 96.87 | 97.28 | 96.78 | 96.78 | 99,221 | -0.14(-0.15%) |
Aug 08, 2018 | 96.73 | 97.04 | 96.59 | 96.92 | 470,846 | +0.02(+0.02%) |
Aug 07, 2018 | 97.41 | 97.41 | 96.85 | 96.90 | 123,538 | +0.32(+0.33%) |
Aug 06, 2018 | 96.67 | 96.92 | 96.47 | 96.58 | 361,733 | -0.59(-0.61%) |
Aug 03, 2018 | 96.97 | 97.27 | 96.87 | 97.17 | 158,728 | +0.06(+0.06%) |
Aug 02, 2018 | 96.74 | 97.15 | 96.65 | 97.11 | 466,448 | -0.64(-0.65%) |
Aug 01, 2018 | 98.08 | 98.08 | 97.61 | 97.75 | 266,311 | -0.18(-0.18%) |
Jul 31, 2018 | 97.74 | 98.16 | 97.74 | 97.93 | 1,073,799 | -0.03(-0.03%) |
Jul 30, 2018 | 98.26 | 98.34 | 97.96 | 97.96 | 1,345,305 | -0.22(-0.22%) |
Jul 27, 2018 | 98.42 | 98.58 | 98.02 | 98.18 | 166,819 | +0.27(+0.27%) |
Jul 26, 2018 | 97.91 | 98.20 | 97.83 | 97.91 | 109,226 | -0.35(-0.36%) |
Jul 25, 2018 | 97.48 | 98.39 | 97.34 | 98.26 | 239,906 | +1.03(+1.05%) |
Jul 24, 2018 | 97.34 | 97.74 | 97.13 | 97.24 | 100,447 | +0.62(+0.64%) |
Jul 23, 2018 | 96.65 | 96.67 | 96.50 | 96.62 | 487,302 | -0.32(-0.33%) |
Jul 20, 2018 | 96.65 | 97.02 | 96.65 | 96.94 | 99,931 | +0.49(+0.51%) |
Jul 19, 2018 | 96.31 | 96.77 | 96.14 | 96.45 | 112,798 | -0.71(-0.73%) |
Jul 18, 2018 | 96.97 | 97.24 | 96.80 | 97.15 | 531,126 | -0.17(-0.17%) |
Jul 17, 2018 | 96.99 | 97.41 | 96.89 | 97.32 | 292,077 | +0.19(+0.20%) |
Jul 16, 2018 | 97.26 | 97.28 | 96.94 | 97.13 | 125,917 | -0.05(-0.05%) |
Jul 13, 2018 | 97.00 | 97.19 | 96.80 | 97.18 | 167,404 | +0.13(+0.13%) |
Jul 12, 2018 | 96.82 | 97.16 | 96.66 | 97.05 | 99,562 | +0.95(+0.99%) |
Jul 11, 2018 | 96.66 | 96.94 | 95.88 | 96.10 | 111,815 | -1.77(-1.81%) |
Jul 10, 2018 | 97.78 | 97.91 | 97.59 | 97.88 | 105,793 | +0.16(+0.16%) |
Jul 09, 2018 | 97.49 | 97.76 | 97.33 | 97.72 | 111,096 | +1.00(+1.03%) |
Jul 06, 2018 | 96.08 | 96.82 | 95.94 | 96.72 | 150,011 | +0.78(+0.81%) |
Jul 05, 2018 | 95.78 | 96.01 | 95.52 | 95.94 | 242,379 | -0.03(-0.03%) |
Jul 03, 2018 | 95.96 | 95.96 | 95.96 | 0 | +0.04(+0.04%) |