Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 97.87 | 99.11 | 97.87 | 98.59 | 523,117 | +0.48(+0.49%) |
Sep 27, 2018 | 99.12 | 99.42 | 98.00 | 98.11 | 610,075 | -0.94(-0.95%) |
Sep 26, 2018 | 100.19 | 100.19 | 98.86 | 99.05 | 924,782 | -1.11(-1.11%) |
Sep 25, 2018 | 101.21 | 101.43 | 99.94 | 100.16 | 828,899 | -1.16(-1.14%) |
Sep 24, 2018 | 102.60 | 102.62 | 101.12 | 101.31 | 444,173 | -1.29(-1.26%) |
Sep 21, 2018 | 102.70 | 103.11 | 102.09 | 102.60 | 939,742 | +0.16(+0.16%) |
Sep 20, 2018 | 102.03 | 102.87 | 101.66 | 102.44 | 505,802 | +0.87(+0.86%) |
Sep 19, 2018 | 101.78 | 102.47 | 101.50 | 101.57 | 718,685 | -0.18(-0.18%) |
Sep 18, 2018 | 99.46 | 101.88 | 99.26 | 101.75 | 796,005 | +2.25(+2.26%) |
Sep 17, 2018 | 99.28 | 99.72 | 98.93 | 99.50 | 480,453 | +0.26(+0.27%) |
Sep 14, 2018 | 98.71 | 99.55 | 98.34 | 99.24 | 542,129 | +0.52(+0.53%) |
Sep 13, 2018 | 98.11 | 98.96 | 97.27 | 98.72 | 595,183 | +2.45(+2.54%) |
Sep 12, 2018 | 96.18 | 96.52 | 95.40 | 96.27 | 472,916 | +0.18(+0.19%) |
Sep 11, 2018 | 95.93 | 96.63 | 94.70 | 96.09 | 445,863 | -0.25(-0.26%) |
Sep 10, 2018 | 96.37 | 96.94 | 96.08 | 96.33 | 488,372 | +0.45(+0.47%) |
Sep 07, 2018 | 95.22 | 96.03 | 94.99 | 95.89 | 465,530 | +0.23(+0.24%) |
Sep 06, 2018 | 95.72 | 96.73 | 95.21 | 95.66 | 633,255 | -0.14(-0.14%) |
Sep 05, 2018 | 94.82 | 96.14 | 94.61 | 95.80 | 518,370 | +1.18(+1.25%) |
Sep 04, 2018 | 95.14 | 95.33 | 93.63 | 94.61 | 688,544 | -0.62(-0.65%) |
Aug 31, 2018 | 95.23 | 95.23 | 95.23 | 0 | -0.03(-0.03%) | |
Aug 30, 2018 | 96.33 | 96.37 | 94.95 | 95.26 | 475,726 | -1.17(-1.21%) |
Aug 29, 2018 | 96.00 | 96.84 | 95.69 | 96.43 | 322,294 | +0.07(+0.08%) |
Aug 28, 2018 | 96.74 | 97.55 | 96.14 | 96.36 | 319,251 | -0.13(-0.13%) |
Aug 27, 2018 | 95.93 | 97.21 | 95.93 | 96.48 | 535,364 | +0.70(+0.73%) |
Aug 24, 2018 | 95.56 | 96.11 | 94.83 | 95.79 | 425,101 | +0.38(+0.40%) |
Aug 23, 2018 | 96.09 | 96.24 | 94.70 | 95.41 | 723,466 | -0.92(-0.96%) |
Aug 22, 2018 | 97.23 | 97.29 | 96.17 | 96.33 | 498,179 | -0.76(-0.78%) |
Aug 21, 2018 | 97.68 | 97.97 | 96.89 | 97.09 | 463,086 | -0.67(-0.69%) |
Aug 20, 2018 | 96.94 | 97.99 | 96.88 | 97.76 | 385,017 | +0.92(+0.95%) |
Aug 17, 2018 | 96.75 | 97.57 | 96.08 | 96.84 | 642,014 | -0.33(-0.34%) |
Aug 16, 2018 | 97.60 | 98.11 | 97.00 | 97.16 | 354,036 | +0.28(+0.29%) |
Aug 15, 2018 | 97.14 | 97.39 | 95.40 | 96.88 | 687,191 | -0.74(-0.76%) |
Aug 14, 2018 | 98.27 | 98.84 | 97.41 | 97.62 | 562,720 | -0.62(-0.63%) |
Aug 13, 2018 | 100.03 | 100.13 | 98.14 | 98.24 | 652,174 | -1.50(-1.51%) |
Aug 10, 2018 | 100.52 | 101.00 | 99.26 | 99.74 | 595,075 | -1.16(-1.15%) |
Aug 09, 2018 | 101.19 | 101.42 | 100.76 | 100.90 | 389,592 | +0.06(+0.06%) |
Aug 08, 2018 | 102.00 | 102.00 | 100.80 | 100.84 | 526,219 | -0.83(-0.82%) |
Aug 07, 2018 | 102.75 | 103.12 | 101.55 | 101.67 | 521,217 | -1.18(-1.14%) |
Aug 06, 2018 | 102.10 | 103.45 | 101.65 | 102.85 | 486,137 | +0.40(+0.39%) |
Aug 03, 2018 | 102.04 | 103.00 | 101.59 | 102.45 | 436,918 | +0.71(+0.69%) |
Aug 02, 2018 | 101.89 | 102.13 | 100.62 | 101.74 | 603,388 | -0.94(-0.92%) |
Aug 01, 2018 | 103.62 | 103.79 | 101.76 | 102.69 | 1,066,885 | -1.15(-1.11%) |
Jul 31, 2018 | 102.50 | 104.62 | 102.22 | 103.83 | 905,945 | +1.89(+1.86%) |
Jul 30, 2018 | 102.02 | 102.89 | 101.45 | 101.94 | 624,911 | +0.12(+0.12%) |
Jul 27, 2018 | 102.61 | 103.44 | 101.11 | 101.83 | 768,915 | -0.61(-0.59%) |
Jul 26, 2018 | 101.68 | 102.72 | 100.81 | 102.43 | 941,591 | +0.73(+0.72%) |
Jul 25, 2018 | 104.53 | 105.35 | 101.07 | 101.70 | 1,276,742 | -1.86(-1.79%) |
Jul 24, 2018 | 99.06 | 103.95 | 96.06 | 103.55 | 2,001,686 | +10.33(+11.08%) |
Jul 23, 2018 | 94.07 | 94.07 | 93.01 | 93.22 | 853,589 | -0.90(-0.95%) |
Jul 20, 2018 | 93.51 | 94.38 | 92.93 | 94.12 | 1,004,263 | -0.03(-0.03%) |
Jul 19, 2018 | 94.53 | 94.86 | 93.86 | 94.15 | 741,840 | -0.51(-0.54%) |
Jul 18, 2018 | 94.58 | 95.33 | 94.58 | 94.65 | 621,479 | +0.05(+0.06%) |
Jul 17, 2018 | 92.85 | 94.82 | 92.82 | 94.60 | 746,809 | +1.34(+1.44%) |
Jul 16, 2018 | 93.85 | 93.98 | 93.15 | 93.26 | 692,123 | -0.60(-0.64%) |
Jul 13, 2018 | 92.79 | 93.90 | 92.61 | 93.86 | 767,018 | +1.29(+1.39%) |
Jul 12, 2018 | 92.64 | 93.10 | 92.24 | 92.57 | 349,833 | +0.46(+0.50%) |
Jul 11, 2018 | 92.39 | 92.64 | 91.73 | 92.11 | 438,912 | -0.89(-0.95%) |
Jul 10, 2018 | 92.51 | 93.07 | 92.28 | 93.00 | 429,402 | +0.35(+0.38%) |
Jul 09, 2018 | 91.90 | 93.04 | 91.90 | 92.64 | 401,327 | +1.13(+1.24%) |
Jul 06, 2018 | 91.12 | 91.84 | 90.53 | 91.51 | 503,756 | +0.52(+0.57%) |
Jul 05, 2018 | 91.15 | 91.35 | 90.55 | 91.00 | 816,307 | +0.26(+0.29%) |
Jul 03, 2018 | 90.73 | 90.73 | 90.73 | 0 | -0.31(-0.34%) |