Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 90.64 | 91.52 | 90.20 | 90.68 | 1,183,219 | -0.08(-0.09%) |
Sep 27, 2018 | 91.98 | 92.05 | 90.61 | 90.76 | 1,300,815 | -0.75(-0.82%) |
Sep 26, 2018 | 91.78 | 92.40 | 91.10 | 91.52 | 812,980 | -0.17(-0.18%) |
Sep 25, 2018 | 92.09 | 92.38 | 91.57 | 91.68 | 1,072,423 | -0.18(-0.19%) |
Sep 24, 2018 | 92.33 | 92.44 | 91.83 | 91.86 | 677,517 | -0.63(-0.68%) |
Sep 21, 2018 | 92.56 | 93.84 | 92.06 | 92.49 | 2,219,459 | +0.39(+0.42%) |
Sep 20, 2018 | 92.24 | 92.66 | 91.45 | 92.11 | 1,097,076 | +0.41(+0.44%) |
Sep 19, 2018 | 89.53 | 92.10 | 89.47 | 91.70 | 2,068,305 | +2.33(+2.61%) |
Sep 18, 2018 | 87.59 | 89.45 | 87.06 | 89.37 | 960,710 | +2.10(+2.40%) |
Sep 17, 2018 | 86.69 | 87.50 | 86.19 | 87.27 | 820,695 | +0.70(+0.81%) |
Sep 14, 2018 | 85.68 | 86.76 | 85.40 | 86.57 | 869,446 | +0.96(+1.12%) |
Sep 13, 2018 | 86.12 | 87.75 | 85.28 | 85.61 | 920,546 | -0.51(-0.60%) |
Sep 12, 2018 | 84.62 | 86.30 | 83.34 | 86.12 | 1,601,057 | +1.13(+1.32%) |
Sep 11, 2018 | 84.14 | 85.17 | 83.89 | 85.00 | 874,631 | +0.60(+0.71%) |
Sep 10, 2018 | 84.20 | 84.74 | 84.14 | 84.39 | 617,656 | +0.49(+0.59%) |
Sep 07, 2018 | 84.42 | 84.58 | 83.23 | 83.90 | 1,083,835 | -0.85(-1.00%) |
Sep 06, 2018 | 84.03 | 85.22 | 83.66 | 84.75 | 909,404 | +0.33(+0.39%) |
Sep 05, 2018 | 84.46 | 84.93 | 83.96 | 84.42 | 505,442 | -0.10(-0.12%) |
Sep 04, 2018 | 84.34 | 84.77 | 83.66 | 84.52 | 1,031,753 | +0.06(+0.07%) |
Aug 31, 2018 | 84.46 | 84.46 | 84.46 | 0 | +0.04(+0.05%) | |
Aug 30, 2018 | 84.46 | 85.06 | 84.22 | 84.42 | 1,062,441 | -0.36(-0.42%) |
Aug 29, 2018 | 85.45 | 85.51 | 84.59 | 84.78 | 1,138,077 | -0.75(-0.88%) |
Aug 28, 2018 | 86.29 | 86.33 | 85.17 | 85.53 | 852,142 | -0.41(-0.47%) |
Aug 27, 2018 | 86.07 | 86.90 | 85.75 | 85.94 | 747,409 | +0.46(+0.54%) |
Aug 24, 2018 | 85.73 | 86.25 | 85.14 | 85.47 | 571,628 | -0.24(-0.28%) |
Aug 23, 2018 | 85.95 | 86.15 | 85.24 | 85.71 | 967,391 | -0.32(-0.37%) |
Aug 22, 2018 | 86.18 | 86.64 | 85.37 | 86.02 | 1,291,198 | -0.24(-0.27%) |
Aug 21, 2018 | 86.48 | 87.20 | 86.02 | 86.26 | 877,104 | +0.03(+0.03%) |
Aug 20, 2018 | 85.95 | 86.70 | 85.64 | 86.23 | 893,302 | +0.69(+0.81%) |
Aug 17, 2018 | 85.79 | 85.79 | 85.18 | 85.54 | 1,249,544 | -0.25(-0.29%) |
Aug 16, 2018 | 84.46 | 86.08 | 84.44 | 85.79 | 1,381,931 | +2.24(+2.68%) |
Aug 15, 2018 | 84.63 | 84.78 | 82.77 | 83.55 | 1,227,418 | -1.63(-1.91%) |
Aug 14, 2018 | 86.04 | 86.90 | 85.07 | 85.17 | 985,975 | -0.51(-0.60%) |
Aug 13, 2018 | 85.97 | 86.78 | 85.17 | 85.69 | 901,471 | -0.18(-0.21%) |
Aug 10, 2018 | 86.53 | 86.77 | 85.78 | 85.87 | 727,517 | -0.81(-0.93%) |
Aug 09, 2018 | 86.36 | 87.36 | 86.36 | 86.68 | 657,926 | +0.55(+0.64%) |
Aug 08, 2018 | 86.79 | 87.15 | 85.44 | 86.12 | 565,610 | -0.64(-0.74%) |
Aug 07, 2018 | 86.00 | 88.34 | 86.00 | 86.77 | 809,320 | +0.95(+1.11%) |
Aug 06, 2018 | 84.85 | 85.88 | 84.02 | 85.82 | 1,222,315 | +1.00(+1.18%) |
Aug 03, 2018 | 85.49 | 85.85 | 83.79 | 84.82 | 996,173 | -0.50(-0.59%) |
Aug 02, 2018 | 86.49 | 87.15 | 84.69 | 85.32 | 1,412,405 | -2.03(-2.33%) |
Aug 01, 2018 | 92.47 | 95.60 | 86.76 | 87.36 | 1,769,542 | -4.76(-5.17%) |
Jul 31, 2018 | 90.74 | 93.50 | 90.40 | 92.12 | 1,524,359 | +2.35(+2.62%) |
Jul 30, 2018 | 91.25 | 91.66 | 89.65 | 89.77 | 1,058,752 | -0.97(-1.07%) |
Jul 27, 2018 | 90.39 | 91.29 | 90.10 | 90.74 | 935,234 | +0.30(+0.33%) |
Jul 26, 2018 | 88.99 | 91.08 | 88.44 | 90.44 | 848,247 | +1.26(+1.42%) |
Jul 25, 2018 | 87.62 | 89.24 | 86.97 | 89.18 | 1,323,329 | +1.07(+1.21%) |
Jul 24, 2018 | 87.90 | 89.10 | 87.19 | 88.11 | 939,946 | +0.94(+1.08%) |
Jul 23, 2018 | 88.36 | 88.78 | 86.97 | 87.17 | 1,120,188 | -1.49(-1.68%) |
Jul 20, 2018 | 88.67 | 89.33 | 88.21 | 88.66 | 913,369 | -0.35(-0.39%) |
Jul 19, 2018 | 88.69 | 89.68 | 87.86 | 89.01 | 1,292,948 | -0.31(-0.34%) |
Jul 18, 2018 | 88.43 | 89.90 | 88.33 | 89.31 | 1,066,590 | +1.09(+1.23%) |
Jul 17, 2018 | 86.79 | 88.57 | 86.67 | 88.23 | 1,223,287 | +1.53(+1.77%) |
Jul 16, 2018 | 85.35 | 86.96 | 85.32 | 86.70 | 882,741 | +1.20(+1.40%) |
Jul 13, 2018 | 84.34 | 86.26 | 84.15 | 85.50 | 888,670 | +1.23(+1.47%) |
Jul 12, 2018 | 83.19 | 84.43 | 82.49 | 84.27 | 1,088,162 | +1.04(+1.25%) |
Jul 11, 2018 | 83.11 | 83.23 | 808,776 | -1.55(-1.83%) | ||
Jul 10, 2018 | 85.15 | 86.50 | 84.17 | 84.78 | 762,512 | -0.34(-0.39%) |
Jul 09, 2018 | 84.36 | 85.50 | 84.36 | 85.12 | 1,119,467 | +1.32(+1.58%) |
Jul 06, 2018 | 84.13 | 84.71 | 83.38 | 83.79 | 1,163,211 | -0.70(-0.83%) |
Jul 05, 2018 | 84.97 | 86.17 | 83.86 | 84.49 | 831,237 | +0.59(+0.71%) |
Jul 03, 2018 | 83.90 | 83.90 | 83.90 | 0 | -0.74(-0.88%) |