Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 85.10 | 85.78 | 84.65 | 85.45 | 1,319,553 | +0.20(+0.23%) |
Sep 27, 2018 | 87.03 | 87.15 | 85.04 | 85.25 | 1,523,679 | -2.74(-3.11%) |
Sep 26, 2018 | 88.44 | 89.72 | 87.93 | 87.99 | 1,319,037 | -2.26(-2.50%) |
Sep 25, 2018 | 90.65 | 90.73 | 89.72 | 90.25 | 910,865 | -0.27(-0.30%) |
Sep 24, 2018 | 91.62 | 92.10 | 90.36 | 90.52 | 756,626 | -1.22(-1.33%) |
Sep 21, 2018 | 91.41 | 91.98 | 91.09 | 91.74 | 1,232,735 | +0.42(+0.47%) |
Sep 20, 2018 | 90.93 | 91.94 | 90.42 | 91.31 | 1,107,369 | +0.40(+0.44%) |
Sep 19, 2018 | 92.31 | 92.86 | 90.75 | 90.91 | 791,438 | -1.08(-1.18%) |
Sep 18, 2018 | 92.64 | 92.64 | 90.36 | 92.00 | 1,373,580 | -0.98(-1.06%) |
Sep 17, 2018 | 92.51 | 93.11 | 91.83 | 92.98 | 805,887 | +0.47(+0.51%) |
Sep 14, 2018 | 92.23 | 92.56 | 91.26 | 92.51 | 616,127 | +0.12(+0.14%) |
Sep 13, 2018 | 91.85 | 92.47 | 90.48 | 92.38 | 685,505 | +0.61(+0.66%) |
Sep 12, 2018 | 90.77 | 91.88 | 90.01 | 91.77 | 964,612 | +0.84(+0.92%) |
Sep 11, 2018 | 91.71 | 91.75 | 90.47 | 90.93 | 799,516 | -0.82(-0.89%) |
Sep 10, 2018 | 91.68 | 92.61 | 91.26 | 91.75 | 1,158,049 | +0.53(+0.58%) |
Sep 07, 2018 | 91.10 | 91.65 | 90.21 | 91.21 | 1,198,993 | -0.20(-0.22%) |
Sep 06, 2018 | 89.26 | 91.79 | 89.12 | 91.41 | 1,870,102 | +2.18(+2.45%) |
Sep 05, 2018 | 86.05 | 89.38 | 86.05 | 89.23 | 1,686,783 | +2.88(+3.34%) |
Sep 04, 2018 | 86.09 | 86.99 | 85.53 | 86.35 | 1,316,181 | +0.26(+0.30%) |
Aug 31, 2018 | 86.09 | 86.09 | 86.09 | 0 | +0.34(+0.40%) | |
Aug 30, 2018 | 86.01 | 86.60 | 85.36 | 85.75 | 1,325,723 | -0.57(-0.67%) |
Aug 29, 2018 | 87.08 | 87.21 | 86.14 | 86.33 | 1,106,134 | -0.49(-0.57%) |
Aug 28, 2018 | 87.88 | 87.95 | 86.66 | 86.82 | 1,573,280 | -1.32(-1.49%) |
Aug 27, 2018 | 88.00 | 88.84 | 87.53 | 88.13 | 1,095,692 | +0.65(+0.74%) |
Aug 24, 2018 | 87.23 | 87.91 | 86.52 | 87.48 | 1,410,813 | +0.50(+0.57%) |
Aug 23, 2018 | 87.44 | 87.63 | 85.85 | 86.98 | 2,524,652 | -0.79(-0.90%) |
Aug 22, 2018 | 89.89 | 90.10 | 87.45 | 87.78 | 3,387,006 | -2.33(-2.59%) |
Aug 21, 2018 | 94.00 | 97.27 | 89.37 | 90.11 | 5,285,898 | -6.39(-6.62%) |
Aug 20, 2018 | 95.27 | 97.89 | 95.27 | 96.49 | 2,268,965 | +1.07(+1.12%) |
Aug 17, 2018 | 93.20 | 96.16 | 93.12 | 95.43 | 1,758,923 | +2.08(+2.23%) |
Aug 16, 2018 | 93.80 | 94.36 | 92.96 | 93.35 | 1,492,457 | +0.29(+0.31%) |
Aug 15, 2018 | 92.06 | 93.41 | 91.52 | 93.06 | 1,241,509 | +0.95(+1.03%) |
Aug 14, 2018 | 91.81 | 93.17 | 91.81 | 92.10 | 801,650 | +0.28(+0.31%) |
Aug 13, 2018 | 91.37 | 92.01 | 90.91 | 91.82 | 862,321 | +0.22(+0.24%) |
Aug 10, 2018 | 91.15 | 91.72 | 90.77 | 91.60 | 971,693 | +0.11(+0.12%) |
Aug 09, 2018 | 92.82 | 93.01 | 90.87 | 91.49 | 1,290,347 | -1.00(-1.08%) |
Aug 08, 2018 | 93.25 | 93.41 | 92.41 | 92.49 | 805,049 | -0.74(-0.80%) |
Aug 07, 2018 | 94.68 | 94.72 | 92.97 | 93.24 | 1,891,544 | -1.37(-1.45%) |
Aug 06, 2018 | 95.83 | 96.63 | 94.24 | 94.61 | 1,374,983 | -1.46(-1.52%) |
Aug 03, 2018 | 93.66 | 100.24 | 93.39 | 96.07 | 4,185,869 | +3.24(+3.49%) |
Aug 02, 2018 | 90.41 | 93.02 | 90.11 | 92.83 | 1,170,733 | +2.41(+2.67%) |
Aug 01, 2018 | 92.15 | 92.95 | 90.29 | 90.42 | 1,494,760 | -1.42(-1.55%) |
Jul 31, 2018 | 92.05 | 92.90 | 91.10 | 91.84 | 1,565,923 | +0.07(+0.07%) |
Jul 30, 2018 | 90.37 | 91.85 | 89.96 | 91.77 | 846,790 | +0.84(+0.93%) |
Jul 27, 2018 | 91.10 | 91.90 | 90.67 | 90.93 | 949,431 | -0.11(-0.12%) |
Jul 26, 2018 | 91.10 | 92.77 | 90.41 | 91.04 | 1,072,340 | +1.35(+1.50%) |
Jul 25, 2018 | 89.99 | 88.35 | 89.69 | 1,173,738 | +0.75(+0.85%) | |
Jul 24, 2018 | 89.28 | 89.52 | 87.87 | 88.94 | 1,198,111 | -0.90(-1.00%) |
Jul 23, 2018 | 90.48 | 90.72 | 89.05 | 89.84 | 840,763 | -0.64(-0.70%) |
Jul 20, 2018 | 90.75 | 91.17 | 89.79 | 90.48 | 972,832 | -0.08(-0.09%) |
Jul 19, 2018 | 89.88 | 91.46 | 89.39 | 90.56 | 964,451 | +0.46(+0.51%) |
Jul 18, 2018 | 91.70 | 91.86 | 89.64 | 90.10 | 1,204,649 | -1.64(-1.78%) |
Jul 17, 2018 | 89.61 | 91.91 | 89.61 | 91.73 | 822,168 | +2.13(+2.38%) |
Jul 16, 2018 | 91.76 | 91.76 | 89.27 | 89.60 | 1,002,796 | -2.19(-2.39%) |
Jul 13, 2018 | 90.34 | 91.85 | 90.34 | 91.79 | 932,293 | +1.10(+1.21%) |
Jul 12, 2018 | 91.49 | 91.87 | 90.34 | 90.69 | 888,180 | -0.10(-0.11%) |
Jul 11, 2018 | 90.32 | 91.41 | 89.80 | 90.79 | 1,040,335 | +0.59(+0.65%) |
Jul 10, 2018 | 91.28 | 91.28 | 88.91 | 90.20 | 2,094,018 | -1.46(-1.60%) |
Jul 09, 2018 | 92.48 | 93.13 | 91.28 | 91.67 | 1,398,618 | -0.69(-0.74%) |
Jul 06, 2018 | 91.68 | 93.00 | 91.20 | 92.35 | 1,131,904 | +0.91(+0.99%) |
Jul 05, 2018 | 89.39 | 91.70 | 89.15 | 91.44 | 1,844,484 | +2.77(+3.12%) |
Jul 03, 2018 | 88.67 | 88.67 | 88.67 | 0 | +1.76(+2.03%) |