Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 91.71 | 92.03 | 91.65 | 91.82 | 104,303 | -0.08(-0.09%) |
Sep 27, 2018 | 91.74 | 92.28 | 91.74 | 91.90 | 17,592 | +0.33(+0.36%) |
Sep 26, 2018 | 91.93 | 92.35 | 91.53 | 91.56 | 23,113 | -0.32(-0.35%) |
Sep 25, 2018 | 92.22 | 92.22 | 91.83 | 91.89 | 29,202 | -0.05(-0.06%) |
Sep 24, 2018 | 91.99 | 91.99 | 91.72 | 91.94 | 31,456 | -0.25(-0.28%) |
Sep 21, 2018 | 92.70 | 92.70 | 92.20 | 92.20 | 24,523 | -0.05(-0.06%) |
Sep 20, 2018 | 91.92 | 92.36 | 91.92 | 92.25 | 25,533 | +0.73(+0.79%) |
Sep 19, 2018 | 91.36 | 91.61 | 91.34 | 91.53 | 26,643 | +0.10(+0.11%) |
Sep 18, 2018 | 90.91 | 91.54 | 90.91 | 91.42 | 29,841 | +0.55(+0.60%) |
Sep 17, 2018 | 91.31 | 91.31 | 90.78 | 90.88 | 31,615 | -0.51(-0.56%) |
Sep 14, 2018 | 91.41 | 91.46 | 91.13 | 91.39 | 29,362 | +0.04(+0.04%) |
Sep 13, 2018 | 91.12 | 91.41 | 91.11 | 91.35 | 29,878 | +0.56(+0.62%) |
Sep 12, 2018 | 90.62 | 91.00 | 90.52 | 90.79 | 54,269 | +0.05(+0.05%) |
Sep 11, 2018 | 90.24 | 90.86 | 90.14 | 90.74 | 46,768 | +0.30(+0.34%) |
Sep 10, 2018 | 90.68 | 90.77 | 90.41 | 90.44 | 37,974 | +0.23(+0.26%) |
Sep 07, 2018 | 90.10 | 90.58 | 90.02 | 90.21 | 69,941 | -0.25(-0.28%) |
Sep 06, 2018 | 90.75 | 90.77 | 90.13 | 90.46 | 27,888 | -0.29(-0.32%) |
Sep 05, 2018 | 90.83 | 90.85 | 90.46 | 90.75 | 36,592 | -0.29(-0.32%) |
Sep 04, 2018 | 91.04 | 91.13 | 90.69 | 91.04 | 26,938 | -0.13(-0.14%) |
Aug 31, 2018 | 91.17 | 91.17 | 91.17 | 0 | +0.03(+0.03%) | |
Aug 30, 2018 | 91.39 | 91.51 | 91.04 | 91.14 | 37,096 | -0.38(-0.42%) |
Aug 29, 2018 | 91.09 | 91.59 | 91.01 | 91.52 | 29,176 | +0.55(+0.60%) |
Aug 28, 2018 | 91.12 | 91.17 | 90.88 | 90.98 | 28,517 | +0.07(+0.08%) |
Aug 27, 2018 | 90.63 | 90.96 | 90.63 | 90.91 | 46,754 | +0.69(+0.77%) |
Aug 24, 2018 | 89.81 | 90.27 | 89.81 | 90.21 | 27,712 | +0.55(+0.61%) |
Aug 23, 2018 | 89.71 | 90.04 | 89.61 | 89.67 | 20,883 | -0.18(-0.20%) |
Aug 22, 2018 | 89.75 | 89.95 | 89.63 | 89.85 | 33,630 | -0.05(-0.06%) |
Aug 21, 2018 | 89.83 | 90.14 | 89.80 | 89.90 | 31,383 | +0.22(+0.24%) |
Aug 20, 2018 | 89.65 | 89.75 | 89.51 | 89.68 | 31,645 | +0.19(+0.21%) |
Aug 17, 2018 | 89.08 | 89.66 | 89.01 | 89.49 | 51,576 | +0.25(+0.28%) |
Aug 16, 2018 | 89.02 | 89.51 | 89.02 | 89.24 | 38,695 | +0.71(+0.80%) |
Aug 15, 2018 | 88.67 | 88.67 | 88.01 | 88.53 | 51,470 | -0.62(-0.69%) |
Aug 14, 2018 | 88.87 | 89.23 | 88.72 | 89.15 | 26,562 | +0.55(+0.63%) |
Aug 13, 2018 | 89.05 | 89.27 | 88.59 | 88.60 | 27,872 | -0.32(-0.36%) |
Aug 10, 2018 | 89.05 | 89.16 | 88.70 | 88.91 | 34,970 | -0.61(-0.68%) |
Aug 09, 2018 | 89.77 | 89.78 | 89.52 | 89.53 | 22,805 | -0.15(-0.17%) |
Aug 08, 2018 | 89.64 | 89.81 | 89.56 | 89.68 | 18,595 | -0.01(-0.01%) |
Aug 07, 2018 | 89.62 | 89.81 | 89.62 | 89.69 | 36,320 | +0.32(+0.36%) |
Aug 06, 2018 | 89.05 | 89.45 | 88.92 | 89.37 | 28,020 | +0.33(+0.37%) |
Aug 03, 2018 | 88.66 | 89.04 | 88.62 | 89.04 | 33,981 | +0.46(+0.52%) |
Aug 02, 2018 | 87.64 | 88.64 | 87.64 | 88.58 | 24,508 | +0.43(+0.48%) |
Aug 01, 2018 | 88.26 | 88.51 | 87.94 | 88.15 | 21,880 | -0.02(-0.02%) |
Jul 31, 2018 | 88.12 | 88.40 | 87.95 | 88.17 | 66,647 | +0.39(+0.45%) |
Jul 30, 2018 | 88.31 | 88.31 | 87.68 | 87.78 | 48,696 | -0.48(-0.55%) |
Jul 27, 2018 | 88.99 | 88.99 | 88.05 | 88.26 | 74,120 | -0.57(-0.64%) |
Jul 26, 2018 | 88.86 | 89.08 | 88.81 | 88.83 | 37,704 | -0.33(-0.37%) |
Jul 25, 2018 | 88.31 | 89.16 | 88.31 | 89.16 | 33,548 | +0.79(+0.90%) |
Jul 24, 2018 | 88.30 | 88.63 | 88.11 | 88.37 | 27,240 | +0.51(+0.58%) |
Jul 23, 2018 | 87.58 | 87.89 | 87.51 | 87.86 | 85,412 | +0.19(+0.22%) |
Jul 20, 2018 | 87.70 | 87.89 | 87.62 | 87.67 | 41,637 | -0.03(-0.03%) |
Jul 19, 2018 | 87.91 | 87.96 | 87.66 | 87.70 | 34,203 | -0.44(-0.50%) |
Jul 18, 2018 | 87.97 | 88.17 | 87.84 | 88.13 | 37,118 | +0.17(+0.20%) |
Jul 17, 2018 | 87.41 | 88.08 | 87.37 | 87.96 | 43,886 | +0.36(+0.42%) |
Jul 16, 2018 | 87.68 | 87.68 | 87.41 | 87.60 | 24,706 | -0.02(-0.02%) |
Jul 13, 2018 | 87.43 | 87.69 | 87.30 | 87.61 | 31,578 | +0.07(+0.08%) |
Jul 12, 2018 | 87.17 | 87.54 | 87.02 | 87.54 | 54,988 | +0.83(+0.95%) |
Jul 11, 2018 | 86.83 | 87.04 | 86.62 | 86.71 | 24,662 | -0.59(-0.68%) |
Jul 10, 2018 | 87.26 | 87.39 | 87.11 | 87.30 | 83,395 | +0.30(+0.34%) |
Jul 09, 2018 | 86.54 | 87.00 | 86.54 | 87.00 | 41,788 | +0.83(+0.96%) |
Jul 06, 2018 | 85.53 | 86.33 | 85.43 | 86.18 | 227,599 | +0.69(+0.81%) |
Jul 05, 2018 | 85.16 | 85.49 | 84.82 | 85.49 | 72,662 | +0.73(+0.86%) |
Jul 03, 2018 | 84.76 | 84.76 | 84.76 | 0 | -0.40(-0.47%) |