Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 93.95 | 94.65 | 92.40 | 93.05 | 743,800 | -1.00(-1.06%) |
Sep 27, 2018 | 93.00 | 94.65 | 92.85 | 94.05 | 498,925 | +1.10(+1.18%) |
Sep 26, 2018 | 93.90 | 94.28 | 91.85 | 92.95 | 751,089 | -0.30(-0.32%) |
Sep 25, 2018 | 91.15 | 93.62 | 90.90 | 93.25 | 1,017,771 | +2.25(+2.47%) |
Sep 24, 2018 | 88.95 | 91.55 | 87.35 | 91.00 | 615,154 | +1.20(+1.34%) |
Sep 21, 2018 | 91.85 | 92.10 | 89.30 | 89.80 | 756,200 | -1.45(-1.59%) |
Sep 20, 2018 | 90.65 | 91.90 | 89.95 | 91.25 | 568,169 | +0.70(+0.77%) |
Sep 19, 2018 | 93.50 | 93.90 | 88.40 | 90.55 | 700,140 | -2.95(-3.16%) |
Sep 18, 2018 | 92.00 | 94.30 | 92.00 | 93.50 | 699,812 | +1.80(+1.96%) |
Sep 17, 2018 | 95.10 | 95.30 | 91.15 | 91.70 | 738,518 | -4.00(-4.18%) |
Sep 14, 2018 | 95.00 | 96.80 | 94.88 | 95.70 | 588,700 | +0.65(+0.68%) |
Sep 13, 2018 | 96.70 | 98.15 | 93.95 | 95.05 | 715,058 | -1.80(-1.86%) |
Sep 12, 2018 | 96.55 | 96.85 | 94.25 | 96.85 | 534,199 | +0.65(+0.68%) |
Sep 11, 2018 | 95.85 | 97.65 | 95.25 | 96.20 | 585,103 | -0.10(-0.10%) |
Sep 10, 2018 | 94.55 | 96.65 | 93.50 | 96.30 | 552,710 | +2.40(+2.56%) |
Sep 07, 2018 | 93.15 | 96.65 | 92.15 | 93.90 | 663,900 | +0.55(+0.59%) |
Sep 06, 2018 | 92.30 | 93.65 | 91.20 | 93.35 | 458,888 | +0.75(+0.81%) |
Sep 05, 2018 | 95.20 | 95.50 | 90.20 | 92.60 | 735,408 | -2.00(-2.11%) |
Sep 04, 2018 | 93.15 | 95.05 | 92.15 | 94.60 | 639,179 | +1.45(+1.56%) |
Aug 31, 2018 | 93.15 | 93.15 | 93.15 | 0 | +0.70(+0.76%) | |
Aug 30, 2018 | 93.45 | 94.95 | 92.15 | 92.45 | 1,032,234 | -1.50(-1.60%) |
Aug 29, 2018 | 94.25 | 95.30 | 93.95 | 93.95 | 423,244 | +0.20(+0.21%) |
Aug 28, 2018 | 93.95 | 94.03 | 92.35 | 93.75 | 394,313 | +0.50(+0.54%) |
Aug 27, 2018 | 94.30 | 94.30 | 92.70 | 93.25 | 456,046 | -0.35(-0.37%) |
Aug 24, 2018 | 92.00 | 95.60 | 91.15 | 93.60 | 882,100 | +2.95(+3.25%) |
Aug 23, 2018 | 90.50 | 92.42 | 90.30 | 90.65 | 717,712 | -0.05(-0.06%) |
Aug 22, 2018 | 89.75 | 90.85 | 88.80 | 90.70 | 465,380 | +0.95(+1.06%) |
Aug 21, 2018 | 88.40 | 91.15 | 88.10 | 89.75 | 839,546 | +0.40(+0.45%) |
Aug 20, 2018 | 89.40 | 89.85 | 88.00 | 89.35 | 393,672 | +0.05(+0.06%) |
Aug 17, 2018 | 89.20 | 89.58 | 88.20 | 89.30 | 340,600 | +0.20(+0.22%) |
Aug 16, 2018 | 89.55 | 89.95 | 88.05 | 89.10 | 357,077 | +0.45(+0.51%) |
Aug 15, 2018 | 88.85 | 89.70 | 86.60 | 88.65 | 967,157 | -0.95(-1.06%) |
Aug 14, 2018 | 88.00 | 89.70 | 86.80 | 89.60 | 654,935 | +1.85(+2.11%) |
Aug 13, 2018 | 87.70 | 88.80 | 87.20 | 87.75 | 559,602 | +0.15(+0.17%) |
Aug 10, 2018 | 86.30 | 89.05 | 85.45 | 87.60 | 523,500 | +0.55(+0.63%) |
Aug 09, 2018 | 87.20 | 88.85 | 86.72 | 87.05 | 1,145,317 | +0.00(+0.00%) |
Aug 08, 2018 | 86.05 | 87.90 | 85.35 | 87.05 | 833,562 | +0.05(+0.06%) |
Aug 07, 2018 | 88.70 | 90.05 | 85.95 | 87.00 | 1,828,445 | +5.60(+6.88%) |
Aug 06, 2018 | 79.50 | 81.65 | 79.05 | 81.40 | 1,572,620 | +1.85(+2.33%) |
Aug 03, 2018 | 79.45 | 79.80 | 77.25 | 79.55 | 1,748,500 | +0.50(+0.63%) |
Aug 02, 2018 | 76.45 | 79.05 | 76.30 | 79.05 | 917,142 | +2.60(+3.40%) |
Aug 01, 2018 | 73.75 | 76.80 | 73.75 | 76.45 | 1,892,981 | +2.70(+3.66%) |
Jul 31, 2018 | 73.95 | 74.70 | 71.50 | 73.75 | 1,786,616 | -0.05(-0.07%) |
Jul 30, 2018 | 79.65 | 80.00 | 72.85 | 73.80 | 1,445,759 | -6.20(-7.75%) |
Jul 27, 2018 | 82.70 | 83.00 | 79.20 | 80.00 | 1,092,300 | -2.25(-2.74%) |
Jul 26, 2018 | 80.85 | 82.85 | 80.16 | 82.25 | 406,966 | +0.70(+0.86%) |
Jul 25, 2018 | 79.40 | 82.10 | 79.05 | 81.55 | 609,350 | +2.15(+2.71%) |
Jul 24, 2018 | 82.25 | 82.25 | 78.50 | 79.40 | 849,650 | -2.10(-2.58%) |
Jul 23, 2018 | 81.50 | 82.30 | 80.35 | 81.50 | 841,331 | -0.05(-0.06%) |
Jul 20, 2018 | 83.20 | 81.45 | 81.55 | 422,358 | -1.25(-1.51%) | |
Jul 19, 2018 | 83.10 | 83.95 | 82.15 | 82.80 | 929,616 | -0.20(-0.24%) |
Jul 18, 2018 | 81.75 | 83.15 | 81.00 | 83.00 | 1,069,517 | +1.25(+1.53%) |
Jul 17, 2018 | 78.65 | 82.10 | 78.15 | 81.75 | 739,065 | +2.90(+3.68%) |
Jul 16, 2018 | 78.65 | 79.35 | 78.25 | 78.85 | 575,292 | +0.20(+0.25%) |
Jul 13, 2018 | 78.95 | 79.65 | 77.60 | 78.65 | 602,422 | -0.10(-0.13%) |
Jul 12, 2018 | 75.25 | 79.15 | 74.95 | 78.75 | 1,094,221 | +4.35(+5.85%) |
Jul 11, 2018 | 73.75 | 75.67 | 73.55 | 74.40 | 662,911 | -0.30(-0.40%) |
Jul 10, 2018 | 74.55 | 75.50 | 74.00 | 74.70 | 1,017,332 | +0.30(+0.40%) |
Jul 09, 2018 | 75.00 | 76.00 | 73.25 | 74.40 | 694,609 | -0.55(-0.73%) |
Jul 06, 2018 | 71.75 | 75.08 | 70.97 | 74.95 | 930,271 | +3.20(+4.46%) |
Jul 05, 2018 | 71.50 | 72.35 | 71.05 | 71.75 | 1,326,736 | +0.75(+1.06%) |
Jul 03, 2018 | 71.00 | 71.00 | 71.00 | 0 | -0.55(-0.77%) |