Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 93.68 | 93.72 | 91.69 | 92.01 | 34,656 | -3.16(-3.32%) |
Sep 27, 2018 | 94.91 | 97.00 | 94.79 | 95.17 | 9,319 | -0.77(-0.80%) |
Sep 26, 2018 | 100.14 | 100.14 | 95.90 | 95.93 | 34,302 | -3.87(-3.88%) |
Sep 25, 2018 | 101.93 | 101.93 | 99.79 | 99.81 | 6,909 | -1.29(-1.27%) |
Sep 24, 2018 | 102.33 | 102.33 | 101.10 | 101.10 | 4,553 | -3.38(-3.24%) |
Sep 21, 2018 | 106.59 | 106.59 | 104.19 | 104.48 | 9,054 | -0.76(-0.72%) |
Sep 20, 2018 | 104.87 | 106.30 | 104.31 | 105.23 | 29,668 | +1.77(+1.71%) |
Sep 19, 2018 | 99.42 | 103.73 | 99.42 | 103.47 | 22,886 | +5.52(+5.63%) |
Sep 18, 2018 | 96.98 | 97.96 | 96.92 | 97.95 | 3,912 | +1.50(+1.55%) |
Sep 17, 2018 | 97.31 | 98.35 | 96.45 | 96.45 | 4,462 | -1.11(-1.14%) |
Sep 14, 2018 | 97.48 | 97.75 | 97.31 | 97.57 | 26,247 | +1.93(+2.01%) |
Sep 13, 2018 | 96.58 | 98.23 | 95.62 | 95.64 | 12,669 | -0.66(-0.68%) |
Sep 12, 2018 | 98.39 | 99.14 | 96.09 | 96.30 | 9,116 | -2.62(-2.65%) |
Sep 11, 2018 | 98.14 | 99.65 | 97.20 | 98.92 | 20,293 | +0.13(+0.13%) |
Sep 10, 2018 | 99.31 | 99.53 | 98.80 | 98.80 | 3,584 | -0.23(-0.23%) |
Sep 07, 2018 | 99.16 | 99.16 | 98.21 | 99.02 | 7,324 | -0.40(-0.41%) |
Sep 06, 2018 | 100.40 | 100.90 | 98.78 | 99.43 | 65,854 | -1.56(-1.55%) |
Sep 05, 2018 | 100.26 | 101.93 | 100.26 | 100.99 | 13,179 | +0.66(+0.66%) |
Sep 04, 2018 | 98.51 | 100.56 | 97.93 | 100.33 | 9,684 | +1.15(+1.16%) |
Aug 31, 2018 | 99.18 | 99.18 | 99.18 | 0 | -0.24(-0.24%) | |
Aug 30, 2018 | 100.71 | 100.99 | 99.39 | 99.42 | 12,626 | -2.42(-2.37%) |
Aug 29, 2018 | 101.71 | 102.40 | 101.25 | 101.83 | 7,930 | +0.19(+0.18%) |
Aug 28, 2018 | 103.21 | 103.21 | 101.53 | 101.65 | 32,637 | -0.66(-0.64%) |
Aug 27, 2018 | 99.18 | 103.08 | 99.18 | 102.30 | 50,131 | +4.31(+4.40%) |
Aug 24, 2018 | 98.23 | 98.46 | 97.99 | 97.99 | 6,002 | +0.74(+0.76%) |
Aug 23, 2018 | 98.74 | 98.79 | 97.17 | 97.25 | 9,921 | -1.81(-1.83%) |
Aug 22, 2018 | 99.41 | 99.60 | 98.91 | 99.06 | 9,165 | -0.69(-0.69%) |
Aug 21, 2018 | 98.29 | 101.25 | 98.29 | 99.75 | 43,442 | +1.02(+1.04%) |
Aug 20, 2018 | 97.15 | 98.90 | 97.15 | 98.73 | 9,119 | +1.06(+1.09%) |
Aug 17, 2018 | 95.89 | 97.89 | 95.65 | 97.67 | 11,902 | +0.56(+0.58%) |
Aug 16, 2018 | 94.80 | 97.54 | 94.80 | 97.11 | 24,870 | +3.51(+3.75%) |
Aug 15, 2018 | 93.10 | 94.19 | 92.47 | 93.60 | 19,755 | -1.97(-2.06%) |
Aug 14, 2018 | 93.96 | 95.75 | 93.46 | 95.56 | 28,605 | +2.38(+2.55%) |
Aug 13, 2018 | 95.81 | 96.03 | 93.18 | 93.18 | 13,818 | -2.92(-3.04%) |
Aug 10, 2018 | 96.52 | 96.72 | 94.61 | 96.10 | 30,825 | -3.54(-3.55%) |
Aug 09, 2018 | 100.26 | 101.11 | 99.64 | 99.64 | 30,940 | -1.54(-1.52%) |
Aug 08, 2018 | 99.71 | 101.79 | 99.71 | 101.19 | 25,267 | +0.75(+0.74%) |
Aug 07, 2018 | 99.49 | 102.20 | 99.49 | 100.44 | 33,213 | +1.44(+1.46%) |
Aug 06, 2018 | 97.85 | 99.81 | 97.75 | 98.99 | 19,974 | +1.37(+1.40%) |
Aug 03, 2018 | 96.70 | 97.63 | 96.18 | 97.63 | 12,004 | +1.72(+1.79%) |
Aug 02, 2018 | 93.24 | 95.96 | 93.24 | 95.91 | 9,307 | +0.05(+0.05%) |
Aug 01, 2018 | 97.41 | 98.96 | 95.85 | 95.85 | 26,079 | -0.12(-0.13%) |
Jul 31, 2018 | 97.49 | 97.55 | 95.72 | 95.98 | 31,279 | -1.94(-1.98%) |
Jul 30, 2018 | 99.59 | 100.10 | 97.84 | 97.91 | 39,733 | -0.21(-0.21%) |
Jul 27, 2018 | 97.51 | 99.15 | 96.36 | 98.12 | 21,465 | +0.54(+0.56%) |
Jul 26, 2018 | 98.15 | 99.17 | 97.46 | 97.57 | 45,004 | +0.09(+0.10%) |
Jul 25, 2018 | 96.17 | 97.80 | 95.35 | 97.48 | 28,854 | +0.75(+0.78%) |
Jul 24, 2018 | 96.39 | 98.47 | 96.23 | 96.73 | 38,211 | +0.83(+0.87%) |
Jul 23, 2018 | 93.38 | 96.31 | 93.38 | 95.90 | 40,248 | +3.75(+4.08%) |
Jul 20, 2018 | 91.46 | 92.81 | 91.46 | 92.14 | 23,619 | +0.41(+0.45%) |
Jul 19, 2018 | 94.98 | 94.98 | 91.52 | 91.73 | 17,072 | -4.29(-4.46%) |
Jul 18, 2018 | 92.87 | 96.51 | 92.87 | 96.01 | 56,429 | +4.23(+4.60%) |
Jul 17, 2018 | 91.16 | 92.52 | 90.31 | 91.79 | 26,327 | +0.45(+0.50%) |
Jul 16, 2018 | 88.82 | 91.41 | 88.53 | 91.34 | 22,524 | +4.69(+5.41%) |
Jul 13, 2018 | 87.20 | 87.53 | 84.19 | 86.65 | 17,980 | -1.36(-1.54%) |
Jul 12, 2018 | 87.66 | 88.28 | 86.69 | 88.00 | 17,337 | +0.40(+0.46%) |
Jul 11, 2018 | 87.68 | 88.86 | 87.18 | 87.60 | 14,630 | -1.39(-1.56%) |
Jul 10, 2018 | 90.77 | 90.77 | 88.27 | 88.99 | 14,987 | -0.79(-0.88%) |
Jul 09, 2018 | 90.11 | 83.86 | 89.78 | 34,162 | +5.92(+7.06%) | |
Jul 06, 2018 | 82.18 | 85.17 | 82.18 | 83.86 | 17,474 | +1.41(+1.70%) |
Jul 05, 2018 | 83.00 | 84.27 | 82.44 | 82.45 | 11,002 | +0.20(+0.24%) |
Jul 03, 2018 | 82.25 | 82.25 | 82.25 | 0 | -2.58(-3.04%) |