Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 97.74 | 99.29 | 97.74 | 98.83 | 132,360 | +0.98(+1.01%) |
Sep 27, 2018 | 97.64 | 98.26 | 97.17 | 97.85 | 87,390 | +0.30(+0.30%) |
Sep 26, 2018 | 99.59 | 100.01 | 97.35 | 97.55 | 176,003 | -2.00(-2.01%) |
Sep 25, 2018 | 99.50 | 99.81 | 98.67 | 99.55 | 150,735 | +0.69(+0.70%) |
Sep 24, 2018 | 97.67 | 98.91 | 97.62 | 98.86 | 133,125 | +1.30(+1.33%) |
Sep 21, 2018 | 99.82 | 101.08 | 97.36 | 97.56 | 378,558 | -2.23(-2.23%) |
Sep 20, 2018 | 99.47 | 100.19 | 98.38 | 99.79 | 159,605 | +1.10(+1.12%) |
Sep 19, 2018 | 98.60 | 99.96 | 98.25 | 98.68 | 120,529 | +0.00(+0.00%) |
Sep 18, 2018 | 99.16 | 99.16 | 97.94 | 98.68 | 118,939 | -0.15(-0.15%) |
Sep 17, 2018 | 98.29 | 99.34 | 97.71 | 98.83 | 138,019 | +0.72(+0.73%) |
Sep 14, 2018 | 95.92 | 98.47 | 95.80 | 98.12 | 142,484 | +1.96(+2.04%) |
Sep 13, 2018 | 96.80 | 97.94 | 95.38 | 96.16 | 170,951 | -0.68(-0.70%) |
Sep 12, 2018 | 96.00 | 97.34 | 95.82 | 96.84 | 114,387 | +0.62(+0.65%) |
Sep 11, 2018 | 94.66 | 96.37 | 94.35 | 96.21 | 74,074 | +1.15(+1.21%) |
Sep 10, 2018 | 95.64 | 96.84 | 95.00 | 95.06 | 128,238 | -0.66(-0.69%) |
Sep 07, 2018 | 94.80 | 96.39 | 94.57 | 95.72 | 113,190 | +0.86(+0.91%) |
Sep 06, 2018 | 94.18 | 94.98 | 93.98 | 94.86 | 86,447 | +0.58(+0.62%) |
Sep 05, 2018 | 93.13 | 94.59 | 91.78 | 94.27 | 168,393 | +1.11(+1.20%) |
Sep 04, 2018 | 93.56 | 94.02 | 91.77 | 93.16 | 140,316 | -0.71(-0.75%) |
Aug 31, 2018 | 93.86 | 93.86 | 93.86 | 0 | +0.88(+0.95%) | |
Aug 30, 2018 | 93.61 | 93.86 | 92.49 | 92.98 | 92,971 | -0.63(-0.67%) |
Aug 29, 2018 | 93.46 | 94.07 | 92.81 | 93.61 | 187,366 | +0.30(+0.32%) |
Aug 28, 2018 | 94.04 | 94.07 | 92.40 | 93.32 | 90,520 | -0.45(-0.49%) |
Aug 27, 2018 | 93.68 | 94.09 | 93.04 | 93.77 | 100,973 | +0.53(+0.57%) |
Aug 24, 2018 | 93.35 | 93.46 | 92.78 | 93.24 | 54,926 | +0.16(+0.17%) |
Aug 23, 2018 | 93.37 | 93.61 | 92.73 | 93.08 | 77,125 | -0.42(-0.45%) |
Aug 22, 2018 | 94.85 | 94.85 | 93.07 | 93.50 | 121,535 | -1.73(-1.81%) |
Aug 21, 2018 | 93.78 | 96.60 | 93.21 | 95.23 | 204,529 | +2.14(+2.29%) |
Aug 20, 2018 | 93.07 | 93.78 | 92.38 | 93.09 | 112,674 | +0.06(+0.07%) |
Aug 17, 2018 | 91.98 | 93.15 | 91.56 | 93.03 | 86,481 | +1.08(+1.17%) |
Aug 16, 2018 | 92.15 | 93.04 | 91.52 | 91.95 | 105,834 | +0.28(+0.30%) |
Aug 15, 2018 | 93.10 | 93.10 | 91.37 | 91.67 | 110,470 | -1.68(-1.80%) |
Aug 14, 2018 | 92.50 | 94.07 | 92.16 | 93.36 | 101,315 | +1.03(+1.11%) |
Aug 13, 2018 | 92.58 | 93.13 | 91.95 | 92.33 | 79,819 | -0.02(-0.02%) |
Aug 10, 2018 | 92.17 | 92.76 | 91.69 | 92.35 | 118,706 | -0.31(-0.33%) |
Aug 09, 2018 | 93.70 | 94.10 | 92.52 | 92.65 | 94,663 | -1.05(-1.12%) |
Aug 08, 2018 | 92.46 | 94.18 | 92.10 | 93.70 | 108,434 | +1.23(+1.33%) |
Aug 07, 2018 | 91.58 | 92.82 | 91.09 | 92.47 | 99,571 | +1.05(+1.14%) |
Aug 06, 2018 | 89.73 | 91.55 | 89.73 | 91.42 | 87,213 | +1.59(+1.77%) |
Aug 03, 2018 | 91.37 | 91.54 | 89.53 | 89.83 | 102,381 | -1.65(-1.80%) |
Aug 02, 2018 | 90.48 | 92.03 | 90.44 | 91.48 | 120,596 | +0.59(+0.65%) |
Aug 01, 2018 | 93.32 | 93.61 | 90.59 | 90.89 | 209,863 | -2.42(-2.60%) |
Jul 31, 2018 | 92.27 | 94.00 | 91.84 | 93.31 | 390,527 | +1.17(+1.26%) |
Jul 30, 2018 | 91.32 | 92.76 | 90.45 | 92.15 | 329,173 | +0.55(+0.61%) |
Jul 27, 2018 | 91.77 | 92.18 | 90.74 | 91.59 | 229,844 | +0.19(+0.20%) |
Jul 26, 2018 | 92.44 | 92.44 | 84.38 | 91.41 | 569,721 | -0.90(-0.97%) |
Jul 25, 2018 | 91.29 | 92.48 | 90.41 | 92.30 | 144,501 | +0.97(+1.06%) |
Jul 24, 2018 | 92.34 | 92.34 | 90.58 | 91.33 | 191,333 | -0.68(-0.74%) |
Jul 23, 2018 | 92.00 | 92.71 | 90.94 | 92.02 | 165,291 | -0.33(-0.36%) |
Jul 20, 2018 | 92.18 | 92.87 | 92.04 | 92.35 | 79,833 | -0.02(-0.02%) |
Jul 19, 2018 | 90.47 | 92.42 | 90.47 | 92.37 | 84,530 | +1.52(+1.67%) |
Jul 18, 2018 | 90.65 | 91.16 | 90.25 | 90.85 | 91,497 | +0.30(+0.33%) |
Jul 17, 2018 | 90.29 | 90.79 | 89.82 | 90.55 | 97,569 | +0.38(+0.42%) |
Jul 16, 2018 | 91.35 | 91.49 | 89.83 | 90.18 | 150,920 | -1.22(-1.34%) |
Jul 13, 2018 | 90.83 | 91.81 | 90.79 | 91.40 | 123,917 | +0.55(+0.60%) |
Jul 12, 2018 | 90.77 | 91.16 | 90.77 | 90.85 | 152,685 | +0.71(+0.79%) |
Jul 11, 2018 | 90.43 | 90.93 | 89.70 | 90.14 | 115,443 | -0.82(-0.90%) |
Jul 10, 2018 | 91.91 | 91.91 | 90.04 | 90.96 | 136,958 | -0.53(-0.58%) |
Jul 09, 2018 | 90.85 | 91.49 | 90.69 | 91.49 | 123,045 | +0.84(+0.93%) |
Jul 06, 2018 | 91.00 | 91.53 | 90.34 | 90.65 | 163,217 | -0.48(-0.53%) |
Jul 05, 2018 | 90.25 | 91.24 | 89.37 | 91.13 | 149,896 | +1.42(+1.59%) |
Jul 03, 2018 | 89.70 | 89.70 | 89.70 | 0 | +0.06(+0.07%) |