Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 92.19 | 93.44 | 90.89 | 91.67 | 883,634 | -1.54(-1.66%) |
Sep 27, 2018 | 93.10 | 94.32 | 88.13 | 93.21 | 1,174,929 | -3.17(-3.29%) |
Sep 26, 2018 | 95.71 | 99.26 | 94.90 | 96.38 | 447,899 | +0.58(+0.60%) |
Sep 25, 2018 | 95.71 | 95.99 | 94.29 | 95.80 | 308,774 | +0.02(+0.02%) |
Sep 24, 2018 | 96.55 | 97.93 | 94.83 | 95.78 | 357,169 | -1.11(-1.14%) |
Sep 21, 2018 | 97.30 | 98.33 | 96.63 | 96.89 | 385,127 | -0.41(-0.42%) |
Sep 20, 2018 | 97.10 | 98.22 | 95.81 | 97.30 | 203,814 | +0.37(+0.38%) |
Sep 19, 2018 | 96.61 | 97.06 | 95.49 | 96.93 | 214,556 | +0.16(+0.16%) |
Sep 18, 2018 | 94.43 | 98.27 | 94.23 | 96.77 | 466,609 | +2.42(+2.56%) |
Sep 17, 2018 | 96.21 | 96.89 | 93.63 | 94.35 | 285,436 | -1.86(-1.94%) |
Sep 14, 2018 | 96.59 | 97.87 | 96.11 | 96.21 | 207,275 | +0.17(+0.18%) |
Sep 13, 2018 | 95.90 | 96.59 | 94.94 | 96.04 | 206,994 | +0.85(+0.89%) |
Sep 12, 2018 | 96.36 | 97.37 | 95.19 | 95.20 | 230,946 | -1.42(-1.47%) |
Sep 11, 2018 | 96.28 | 96.96 | 96.11 | 96.62 | 124,175 | +0.07(+0.07%) |
Sep 10, 2018 | 96.64 | 97.41 | 96.18 | 96.55 | 181,065 | +0.57(+0.59%) |
Sep 07, 2018 | 94.09 | 96.25 | 93.75 | 95.98 | 177,550 | +1.88(+2.00%) |
Sep 06, 2018 | 94.94 | 95.17 | 93.41 | 94.10 | 161,522 | -0.79(-0.83%) |
Sep 05, 2018 | 96.67 | 96.67 | 93.34 | 94.89 | 163,684 | -1.88(-1.94%) |
Sep 04, 2018 | 96.26 | 97.33 | 95.28 | 96.77 | 245,843 | +0.18(+0.19%) |
Aug 31, 2018 | 96.59 | 96.59 | 96.59 | 0 | +1.57(+1.66%) | |
Aug 30, 2018 | 96.46 | 96.49 | 94.51 | 95.02 | 333,594 | -1.50(-1.56%) |
Aug 29, 2018 | 93.18 | 96.68 | 93.18 | 96.52 | 392,701 | +3.25(+3.48%) |
Aug 28, 2018 | 95.19 | 96.42 | 92.81 | 93.27 | 259,710 | -1.79(-1.89%) |
Aug 27, 2018 | 93.73 | 96.36 | 93.64 | 95.07 | 318,357 | +1.72(+1.85%) |
Aug 24, 2018 | 91.70 | 93.81 | 91.57 | 93.34 | 268,735 | +1.38(+1.51%) |
Aug 23, 2018 | 94.10 | 94.67 | 91.93 | 91.96 | 244,681 | -2.83(-2.98%) |
Aug 22, 2018 | 94.37 | 95.36 | 93.26 | 94.79 | 214,591 | -0.34(-0.36%) |
Aug 21, 2018 | 96.83 | 97.51 | 94.77 | 95.13 | 160,095 | -1.76(-1.82%) |
Aug 20, 2018 | 96.19 | 97.34 | 95.37 | 96.89 | 137,569 | +1.05(+1.09%) |
Aug 17, 2018 | 94.71 | 96.02 | 94.40 | 95.84 | 147,423 | +0.97(+1.02%) |
Aug 16, 2018 | 94.40 | 95.56 | 93.93 | 94.88 | 90,562 | +0.83(+0.88%) |
Aug 15, 2018 | 95.00 | 95.19 | 92.49 | 94.05 | 181,882 | -0.99(-1.04%) |
Aug 14, 2018 | 95.71 | 96.60 | 94.88 | 95.04 | 137,691 | -0.70(-0.73%) |
Aug 13, 2018 | 95.24 | 96.66 | 95.10 | 95.73 | 104,752 | +0.50(+0.52%) |
Aug 10, 2018 | 94.90 | 96.18 | 94.34 | 95.24 | 123,220 | -0.04(-0.04%) |
Aug 09, 2018 | 94.90 | 96.00 | 93.64 | 95.28 | 306,678 | +0.65(+0.68%) |
Aug 08, 2018 | 94.62 | 94.85 | 92.69 | 94.63 | 195,650 | -0.07(-0.07%) |
Aug 07, 2018 | 94.60 | 95.09 | 93.81 | 94.70 | 175,903 | +0.07(+0.07%) |
Aug 06, 2018 | 93.20 | 94.75 | 92.12 | 94.63 | 252,602 | +1.02(+1.09%) |
Aug 03, 2018 | 94.29 | 94.46 | 92.49 | 93.61 | 192,814 | -0.96(-1.01%) |
Aug 02, 2018 | 93.28 | 94.91 | 93.19 | 94.57 | 168,691 | +0.81(+0.86%) |
Aug 01, 2018 | 92.76 | 94.11 | 91.61 | 93.76 | 214,243 | +1.44(+1.56%) |
Jul 31, 2018 | 91.30 | 92.97 | 90.73 | 92.32 | 173,131 | +1.36(+1.50%) |
Jul 30, 2018 | 90.58 | 92.16 | 90.30 | 90.95 | 222,868 | +0.08(+0.09%) |
Jul 27, 2018 | 92.27 | 92.28 | 89.87 | 90.87 | 171,926 | -1.49(-1.62%) |
Jul 26, 2018 | 92.66 | 93.14 | 91.83 | 92.37 | 133,404 | -0.33(-0.35%) |
Jul 25, 2018 | 94.56 | 95.09 | 92.36 | 92.70 | 252,460 | -2.21(-2.33%) |
Jul 24, 2018 | 94.77 | 96.07 | 94.37 | 94.91 | 323,254 | +0.36(+0.38%) |
Jul 23, 2018 | 92.86 | 94.73 | 92.01 | 94.55 | 627,413 | +0.72(+0.76%) |
Jul 20, 2018 | 92.94 | 94.62 | 92.94 | 93.83 | 185,385 | +0.54(+0.58%) |
Jul 19, 2018 | 94.20 | 94.67 | 93.10 | 93.29 | 256,098 | -1.19(-1.26%) |
Jul 18, 2018 | 95.38 | 95.54 | 93.87 | 94.49 | 175,818 | -0.91(-0.95%) |
Jul 17, 2018 | 95.92 | 96.28 | 94.77 | 95.40 | 174,244 | -0.51(-0.53%) |
Jul 16, 2018 | 93.98 | 96.43 | 93.53 | 95.90 | 259,264 | +1.67(+1.77%) |
Jul 13, 2018 | 94.40 | 95.55 | 93.95 | 94.24 | 185,476 | -0.25(-0.26%) |
Jul 12, 2018 | 93.23 | 95.13 | 92.83 | 94.48 | 308,164 | +1.38(+1.49%) |
Jul 11, 2018 | 94.60 | 95.51 | 92.85 | 93.10 | 300,955 | -2.13(-2.24%) |
Jul 10, 2018 | 95.74 | 96.88 | 94.51 | 95.23 | 453,183 | -0.38(-0.40%) |
Jul 09, 2018 | 95.48 | 95.93 | 94.95 | 95.61 | 297,971 | +0.38(+0.40%) |
Jul 06, 2018 | 95.13 | 96.17 | 94.59 | 95.23 | 232,702 | +0.00(+0.00%) |
Jul 05, 2018 | 97.19 | 97.19 | 93.88 | 95.23 | 287,264 | -0.73(-0.76%) |
Jul 03, 2018 | 95.96 | 95.96 | 95.96 | 0 | -0.08(-0.08%) |