Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 89.06 | 89.37 | 88.78 | 88.91 | 35,755 | -0.45(-0.51%) |
Sep 27, 2018 | 90.29 | 90.29 | 89.34 | 89.36 | 41,598 | -0.87(-0.96%) |
Sep 26, 2018 | 90.98 | 91.06 | 90.05 | 90.23 | 58,719 | -0.99(-1.08%) |
Sep 25, 2018 | 91.62 | 91.76 | 91.20 | 91.22 | 32,518 | -0.13(-0.14%) |
Sep 24, 2018 | 92.51 | 92.56 | 91.28 | 91.34 | 46,155 | -1.22(-1.32%) |
Sep 21, 2018 | 93.18 | 93.33 | 92.43 | 92.57 | 841,858 | -0.12(-0.13%) |
Sep 20, 2018 | 92.40 | 92.94 | 92.30 | 92.68 | 43,125 | +1.03(+1.12%) |
Sep 19, 2018 | 90.80 | 92.03 | 90.80 | 91.66 | 41,694 | +1.04(+1.14%) |
Sep 18, 2018 | 91.09 | 91.45 | 90.42 | 90.62 | 35,751 | -0.06(-0.07%) |
Sep 17, 2018 | 90.41 | 91.23 | 90.41 | 90.68 | 36,390 | +0.32(+0.36%) |
Sep 14, 2018 | 90.55 | 90.77 | 90.13 | 90.36 | 42,209 | -0.11(-0.12%) |
Sep 13, 2018 | 90.70 | 91.28 | 90.43 | 90.47 | 33,774 | +0.23(+0.25%) |
Sep 12, 2018 | 90.27 | 90.75 | 89.99 | 90.24 | 51,824 | -0.05(-0.05%) |
Sep 11, 2018 | 89.64 | 90.47 | 89.28 | 90.29 | 194,898 | +0.04(+0.04%) |
Sep 10, 2018 | 90.61 | 90.88 | 90.23 | 90.25 | 46,867 | -0.03(-0.03%) |
Sep 07, 2018 | 90.47 | 90.60 | 89.70 | 90.28 | 50,429 | -0.63(-0.69%) |
Sep 06, 2018 | 91.33 | 91.61 | 90.32 | 90.91 | 77,781 | +0.05(+0.06%) |
Sep 05, 2018 | 89.92 | 91.15 | 89.92 | 90.86 | 58,220 | +0.42(+0.47%) |
Sep 04, 2018 | 90.89 | 90.92 | 89.98 | 90.43 | 55,426 | -0.86(-0.94%) |
Aug 31, 2018 | 91.29 | 91.29 | 91.29 | 0 | -0.06(-0.07%) | |
Aug 30, 2018 | 92.12 | 92.12 | 91.10 | 91.35 | 53,263 | -1.14(-1.24%) |
Aug 29, 2018 | 91.76 | 92.75 | 91.38 | 92.49 | 51,872 | +0.59(+0.65%) |
Aug 28, 2018 | 92.42 | 93.06 | 91.68 | 91.90 | 33,523 | -0.21(-0.22%) |
Aug 27, 2018 | 91.16 | 92.39 | 91.16 | 92.11 | 32,589 | +1.23(+1.36%) |
Aug 24, 2018 | 90.17 | 91.05 | 90.17 | 90.87 | 26,436 | +1.12(+1.24%) |
Aug 23, 2018 | 90.37 | 90.37 | 89.53 | 89.76 | 23,957 | -0.81(-0.89%) |
Aug 22, 2018 | 90.71 | 90.89 | 90.33 | 90.57 | 54,754 | -0.21(-0.23%) |
Aug 21, 2018 | 90.30 | 91.23 | 90.30 | 90.77 | 69,392 | +0.47(+0.52%) |
Aug 20, 2018 | 89.80 | 90.60 | 89.80 | 90.31 | 36,215 | +0.71(+0.79%) |
Aug 17, 2018 | 88.94 | 89.76 | 88.64 | 89.59 | 42,209 | +0.62(+0.70%) |
Aug 16, 2018 | 88.86 | 89.46 | 88.86 | 88.97 | 41,247 | +0.79(+0.90%) |
Aug 15, 2018 | 89.09 | 89.09 | 87.33 | 88.18 | 82,215 | -1.77(-1.97%) |
Aug 14, 2018 | 89.38 | 90.46 | 89.38 | 89.95 | 44,746 | +0.64(+0.72%) |
Aug 13, 2018 | 90.18 | 90.50 | 89.06 | 89.32 | 54,135 | -0.91(-1.01%) |
Aug 10, 2018 | 90.86 | 90.92 | 90.17 | 90.23 | 48,207 | -1.28(-1.40%) |
Aug 09, 2018 | 91.27 | 91.94 | 91.27 | 91.50 | 47,240 | +0.43(+0.47%) |
Aug 08, 2018 | 91.24 | 91.43 | 90.82 | 91.07 | 57,582 | -0.10(-0.11%) |
Aug 07, 2018 | 91.31 | 91.77 | 91.13 | 91.17 | 28,589 | +0.23(+0.26%) |
Aug 06, 2018 | 89.83 | 91.25 | 89.83 | 90.94 | 66,123 | -0.02(-0.02%) |
Aug 03, 2018 | 90.49 | 91.05 | 90.46 | 90.95 | 40,876 | +0.78(+0.87%) |
Aug 02, 2018 | 90.23 | 90.34 | 89.42 | 90.17 | 43,563 | -0.88(-0.97%) |
Aug 01, 2018 | 91.78 | 92.00 | 90.87 | 91.05 | 56,118 | -0.99(-1.08%) |
Jul 31, 2018 | 91.49 | 92.29 | 91.45 | 92.04 | 51,965 | +0.95(+1.05%) |
Jul 30, 2018 | 91.57 | 92.03 | 90.96 | 91.09 | 36,061 | -0.33(-0.36%) |
Jul 27, 2018 | 91.88 | 91.94 | 91.26 | 91.42 | 38,877 | -0.39(-0.42%) |
Jul 26, 2018 | 90.84 | 92.02 | 90.84 | 91.81 | 61,150 | +1.01(+1.11%) |
Jul 25, 2018 | 90.16 | 90.98 | 89.59 | 90.80 | 45,273 | +0.68(+0.76%) |
Jul 24, 2018 | 89.74 | 90.64 | 89.74 | 90.12 | 225,376 | +0.98(+1.10%) |
Jul 23, 2018 | 89.58 | 89.58 | 88.94 | 89.14 | 20,466 | -0.44(-0.49%) |
Jul 20, 2018 | 89.50 | 89.80 | 89.21 | 89.58 | 27,520 | -0.23(-0.26%) |
Jul 19, 2018 | 90.03 | 90.03 | 89.28 | 89.81 | 59,004 | -0.81(-0.89%) |
Jul 18, 2018 | 90.37 | 91.02 | 90.34 | 90.62 | 36,284 | +0.14(+0.16%) |
Jul 17, 2018 | 89.18 | 90.64 | 89.18 | 90.48 | 36,590 | +1.23(+1.38%) |
Jul 16, 2018 | 89.98 | 90.05 | 89.03 | 89.24 | 43,711 | -0.71(-0.79%) |
Jul 13, 2018 | 89.79 | 90.32 | 89.42 | 89.95 | 88,922 | +0.04(+0.04%) |
Jul 12, 2018 | 90.35 | 90.35 | 89.56 | 89.92 | 42,465 | +0.12(+0.13%) |
Jul 11, 2018 | 90.42 | 90.61 | 89.28 | 89.80 | 119,298 | -1.69(-1.85%) |
Jul 10, 2018 | 90.75 | 91.58 | 90.75 | 91.49 | 44,340 | +0.73(+0.80%) |
Jul 09, 2018 | 90.12 | 90.77 | 90.12 | 90.77 | 47,782 | +1.08(+1.20%) |
Jul 06, 2018 | 89.03 | 89.97 | 88.69 | 89.69 | 61,170 | +0.35(+0.39%) |
Jul 05, 2018 | 89.05 | 89.41 | 88.57 | 89.33 | 71,153 | +0.96(+1.09%) |
Jul 03, 2018 | 88.37 | 88.37 | 88.37 | 0 | -0.32(-0.37%) |