Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 88.42 | 90.17 | 88.42 | 90.12 | 2,934,172 | +1.95(+2.21%) |
Sep 27, 2018 | 88.12 | 88.74 | 87.94 | 88.17 | 2,496,587 | +0.32(+0.36%) |
Sep 26, 2018 | 88.79 | 89.32 | 87.67 | 87.85 | 2,646,126 | -0.94(-1.06%) |
Sep 25, 2018 | 89.25 | 89.87 | 88.69 | 88.79 | 1,870,125 | -0.44(-0.49%) |
Sep 24, 2018 | 90.24 | 90.54 | 89.07 | 89.23 | 2,369,813 | -1.20(-1.32%) |
Sep 21, 2018 | 90.67 | 91.36 | 90.39 | 90.42 | 3,590,163 | -0.56(-0.61%) |
Sep 20, 2018 | 90.43 | 91.27 | 90.08 | 90.98 | 2,809,945 | +0.47(+0.52%) |
Sep 19, 2018 | 90.97 | 91.10 | 90.25 | 90.51 | 2,619,281 | -0.28(-0.31%) |
Sep 18, 2018 | 91.07 | 91.54 | 90.73 | 90.80 | 1,584,228 | -0.43(-0.47%) |
Sep 17, 2018 | 90.34 | 91.51 | 90.14 | 91.23 | 2,147,480 | +0.93(+1.03%) |
Sep 14, 2018 | 90.93 | 91.02 | 89.97 | 90.30 | 1,904,475 | -0.77(-0.84%) |
Sep 13, 2018 | 90.22 | 91.48 | 89.90 | 91.06 | 2,190,054 | +1.08(+1.20%) |
Sep 12, 2018 | 90.02 | 90.25 | 89.41 | 89.99 | 1,890,327 | +0.09(+0.10%) |
Sep 11, 2018 | 90.21 | 90.32 | 89.76 | 89.90 | 2,489,619 | -0.42(-0.46%) |
Sep 10, 2018 | 90.92 | 91.23 | 90.27 | 90.32 | 2,385,744 | -0.31(-0.35%) |
Sep 07, 2018 | 91.33 | 91.42 | 90.59 | 90.63 | 1,541,986 | -1.05(-1.15%) |
Sep 06, 2018 | 91.46 | 91.78 | 90.89 | 91.68 | 1,411,649 | +0.34(+0.38%) |
Sep 05, 2018 | 90.89 | 91.35 | 90.32 | 91.33 | 1,556,039 | +0.21(+0.23%) |
Sep 04, 2018 | 91.17 | 91.64 | 90.82 | 91.13 | 1,493,471 | -0.31(-0.34%) |
Aug 31, 2018 | 91.44 | 91.44 | 91.44 | 0 | +0.22(+0.24%) | |
Aug 30, 2018 | 91.60 | 91.77 | 90.93 | 91.22 | 1,727,448 | -0.17(-0.18%) |
Aug 29, 2018 | 91.07 | 91.82 | 90.91 | 91.39 | 3,109,354 | +0.32(+0.35%) |
Aug 28, 2018 | 89.47 | 91.10 | 89.41 | 91.07 | 1,782,269 | +1.56(+1.74%) |
Aug 27, 2018 | 90.47 | 90.47 | 89.34 | 89.51 | 1,909,527 | -0.64(-0.71%) |
Aug 24, 2018 | 89.57 | 90.50 | 89.40 | 90.16 | 1,844,771 | +0.68(+0.76%) |
Aug 23, 2018 | 89.58 | 89.92 | 89.27 | 89.47 | 1,392,437 | -0.06(-0.07%) |
Aug 22, 2018 | 90.42 | 90.54 | 89.08 | 89.54 | 3,229,795 | -0.95(-1.05%) |
Aug 21, 2018 | 91.65 | 91.65 | 90.27 | 90.49 | 4,313,090 | -1.13(-1.23%) |
Aug 20, 2018 | 91.38 | 91.83 | 90.61 | 91.62 | 2,268,040 | +0.32(+0.35%) |
Aug 17, 2018 | 90.50 | 91.33 | 90.16 | 91.30 | 2,308,053 | +0.94(+1.04%) |
Aug 16, 2018 | 89.87 | 90.62 | 89.84 | 90.36 | 2,113,427 | +0.35(+0.39%) |
Aug 15, 2018 | 89.25 | 90.09 | 88.89 | 90.01 | 2,312,056 | +0.80(+0.90%) |
Aug 14, 2018 | 88.85 | 89.30 | 88.53 | 89.21 | 1,677,687 | +0.51(+0.57%) |
Aug 13, 2018 | 88.28 | 88.96 | 88.00 | 88.70 | 1,754,262 | +0.22(+0.25%) |
Aug 10, 2018 | 89.24 | 90.08 | 88.44 | 88.48 | 1,182,334 | -0.87(-0.97%) |
Aug 09, 2018 | 88.17 | 89.41 | 88.14 | 89.35 | 2,174,408 | +1.17(+1.33%) |
Aug 08, 2018 | 89.34 | 89.54 | 88.06 | 88.18 | 2,854,840 | -1.03(-1.16%) |
Aug 07, 2018 | 89.03 | 89.32 | 87.74 | 89.21 | 4,436,286 | +0.20(+0.23%) |
Aug 06, 2018 | 90.34 | 90.84 | 88.89 | 89.01 | 4,157,859 | -1.19(-1.32%) |
Aug 03, 2018 | 89.33 | 90.28 | 88.97 | 90.20 | 1,628,282 | +0.99(+1.11%) |
Aug 02, 2018 | 89.55 | 89.80 | 88.92 | 89.21 | 1,566,568 | -0.23(-0.26%) |
Aug 01, 2018 | 88.34 | 89.56 | 87.84 | 89.44 | 1,944,226 | +0.57(+0.64%) |
Jul 31, 2018 | 87.87 | 89.33 | 87.85 | 88.87 | 3,643,758 | +0.98(+1.11%) |
Jul 30, 2018 | 87.40 | 88.01 | 86.73 | 87.89 | 3,020,372 | +0.44(+0.50%) |
Jul 27, 2018 | 88.17 | 88.49 | 87.40 | 87.45 | 1,990,303 | -0.39(-0.45%) |
Jul 26, 2018 | 87.60 | 88.10 | 87.53 | 87.85 | 2,235,534 | +0.51(+0.58%) |
Jul 25, 2018 | 86.91 | 87.75 | 86.43 | 87.34 | 2,695,154 | +0.75(+0.86%) |
Jul 24, 2018 | 86.80 | 87.36 | 85.76 | 86.60 | 5,142,322 | -0.61(-0.70%) |
Jul 23, 2018 | 88.39 | 88.71 | 86.74 | 87.21 | 2,777,453 | -1.27(-1.43%) |
Jul 20, 2018 | 88.83 | 89.50 | 88.18 | 88.47 | 3,870,175 | -0.56(-0.63%) |
Jul 19, 2018 | 87.93 | 90.01 | 87.93 | 89.03 | 2,717,016 | +0.47(+0.53%) |
Jul 18, 2018 | 88.62 | 88.82 | 88.06 | 88.56 | 2,688,953 | -0.34(-0.39%) |
Jul 17, 2018 | 88.87 | 88.98 | 88.26 | 88.91 | 3,612,137 | +0.24(+0.27%) |
Jul 16, 2018 | 89.06 | 89.06 | 88.09 | 88.66 | 1,469,209 | -0.39(-0.44%) |
Jul 13, 2018 | 89.17 | 89.40 | 88.49 | 89.06 | 1,384,207 | +0.25(+0.28%) |
Jul 12, 2018 | 89.21 | 89.47 | 88.42 | 88.81 | 2,508,030 | -0.09(-0.10%) |
Jul 11, 2018 | 88.66 | 89.38 | 88.47 | 88.90 | 2,208,105 | +0.21(+0.24%) |
Jul 10, 2018 | 87.87 | 88.86 | 86.60 | 88.69 | 4,332,872 | +0.79(+0.90%) |
Jul 09, 2018 | 89.44 | 89.64 | 87.40 | 87.89 | 2,698,824 | -1.33(-1.49%) |
Jul 06, 2018 | 89.35 | 89.84 | 88.87 | 89.23 | 2,245,902 | +0.22(+0.24%) |
Jul 05, 2018 | 87.45 | 89.10 | 87.45 | 89.01 | 2,882,296 | +1.60(+1.83%) |
Jul 03, 2018 | 87.41 | 87.41 | 87.41 | 0 | +0.67(+0.77%) |