Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 93.26 | 93.76 | 92.36 | 92.52 | 728,813 | -0.72(-0.77%) |
Sep 27, 2018 | 94.32 | 94.72 | 93.15 | 93.23 | 543,726 | -0.87(-0.92%) |
Sep 26, 2018 | 95.27 | 95.51 | 93.66 | 94.10 | 977,746 | -1.23(-1.29%) |
Sep 25, 2018 | 98.24 | 98.24 | 95.22 | 95.33 | 768,782 | -2.41(-2.47%) |
Sep 24, 2018 | 97.92 | 98.09 | 96.26 | 97.74 | 1,160,317 | -0.67(-0.69%) |
Sep 21, 2018 | 99.90 | 99.90 | 97.88 | 98.42 | 1,271,243 | -1.24(-1.24%) |
Sep 20, 2018 | 100.06 | 100.27 | 99.40 | 99.66 | 975,643 | +0.32(+0.32%) |
Sep 19, 2018 | 98.68 | 99.90 | 98.67 | 99.34 | 819,974 | +1.12(+1.14%) |
Sep 18, 2018 | 97.68 | 98.56 | 97.52 | 98.22 | 685,303 | +0.92(+0.94%) |
Sep 17, 2018 | 96.73 | 97.96 | 96.73 | 97.30 | 670,051 | +0.76(+0.79%) |
Sep 14, 2018 | 96.00 | 97.14 | 95.74 | 96.54 | 654,354 | +0.59(+0.62%) |
Sep 13, 2018 | 95.32 | 96.38 | 94.95 | 95.95 | 591,127 | +1.40(+1.48%) |
Sep 12, 2018 | 94.43 | 94.96 | 94.18 | 94.55 | 762,701 | +0.21(+0.22%) |
Sep 11, 2018 | 94.48 | 94.82 | 93.39 | 94.34 | 791,259 | -0.47(-0.49%) |
Sep 10, 2018 | 94.08 | 95.24 | 93.81 | 94.81 | 586,715 | +1.08(+1.15%) |
Sep 07, 2018 | 93.23 | 93.86 | 92.79 | 93.73 | 757,351 | +0.29(+0.31%) |
Sep 06, 2018 | 93.79 | 94.55 | 92.97 | 93.43 | 698,368 | -0.16(-0.17%) |
Sep 05, 2018 | 91.41 | 93.80 | 91.19 | 93.59 | 916,358 | +2.09(+2.29%) |
Sep 04, 2018 | 91.92 | 92.15 | 91.01 | 91.50 | 636,459 | -0.56(-0.61%) |
Aug 31, 2018 | 92.06 | 92.06 | 92.06 | 0 | -1.21(-1.30%) | |
Aug 30, 2018 | 93.97 | 94.23 | 92.91 | 93.28 | 547,137 | -1.17(-1.24%) |
Aug 29, 2018 | 93.41 | 94.62 | 93.28 | 94.45 | 725,271 | +1.00(+1.08%) |
Aug 28, 2018 | 94.54 | 94.89 | 93.07 | 93.44 | 634,660 | -0.91(-0.97%) |
Aug 27, 2018 | 93.00 | 95.03 | 92.97 | 94.36 | 1,131,355 | +1.69(+1.83%) |
Aug 24, 2018 | 92.70 | 92.81 | 91.88 | 92.66 | 773,112 | +0.44(+0.48%) |
Aug 23, 2018 | 92.61 | 92.73 | 91.94 | 92.22 | 759,603 | -0.53(-0.57%) |
Aug 22, 2018 | 94.14 | 94.32 | 92.61 | 92.75 | 628,100 | -1.24(-1.32%) |
Aug 21, 2018 | 94.00 | 94.35 | 93.85 | 93.99 | 755,740 | -0.03(-0.04%) |
Aug 20, 2018 | 93.80 | 94.05 | 93.09 | 94.02 | 806,235 | +0.54(+0.58%) |
Aug 17, 2018 | 92.36 | 93.76 | 92.30 | 93.48 | 773,947 | +1.15(+1.24%) |
Aug 16, 2018 | 91.27 | 92.40 | 90.84 | 92.33 | 838,977 | +1.47(+1.62%) |
Aug 15, 2018 | 92.48 | 92.48 | 89.94 | 90.85 | 901,075 | -2.46(-2.64%) |
Aug 14, 2018 | 92.43 | 93.84 | 92.43 | 93.32 | 732,574 | +1.14(+1.24%) |
Aug 13, 2018 | 92.90 | 93.11 | 91.78 | 92.18 | 596,215 | -0.42(-0.45%) |
Aug 10, 2018 | 93.09 | 93.09 | 92.30 | 92.60 | 598,072 | -0.84(-0.90%) |
Aug 09, 2018 | 92.81 | 94.31 | 92.81 | 93.43 | 804,819 | +0.70(+0.75%) |
Aug 08, 2018 | 94.16 | 94.16 | 92.61 | 92.74 | 517,611 | -1.23(-1.31%) |
Aug 07, 2018 | 93.11 | 94.10 | 92.65 | 93.97 | 747,235 | +1.08(+1.16%) |
Aug 06, 2018 | 93.01 | 93.70 | 92.67 | 92.89 | 803,239 | -0.40(-0.43%) |
Aug 03, 2018 | 93.04 | 93.46 | 92.30 | 93.29 | 511,149 | +0.50(+0.54%) |
Aug 02, 2018 | 92.80 | 92.92 | 91.41 | 92.79 | 859,006 | -0.93(-0.99%) |
Aug 01, 2018 | 94.63 | 95.01 | 93.57 | 93.72 | 811,383 | -0.84(-0.89%) |
Jul 31, 2018 | 93.49 | 94.74 | 93.36 | 94.56 | 1,145,008 | +1.48(+1.59%) |
Jul 30, 2018 | 91.83 | 93.53 | 91.67 | 93.07 | 836,596 | +1.49(+1.63%) |
Jul 27, 2018 | 92.84 | 93.52 | 90.98 | 91.58 | 1,271,844 | -1.40(-1.50%) |
Jul 26, 2018 | 96.11 | 96.11 | 91.61 | 92.98 | 2,137,359 | -4.46(-4.57%) |
Jul 25, 2018 | 97.31 | 97.60 | 96.06 | 97.44 | 931,231 | -0.05(-0.05%) |
Jul 24, 2018 | 97.30 | 97.78 | 96.73 | 97.49 | 657,982 | +0.48(+0.49%) |
Jul 23, 2018 | 96.97 | 97.57 | 96.65 | 97.01 | 900,565 | +0.11(+0.11%) |
Jul 20, 2018 | 96.74 | 97.61 | 96.32 | 96.90 | 613,503 | -0.49(-0.51%) |
Jul 19, 2018 | 96.35 | 97.52 | 96.07 | 97.40 | 664,357 | +0.90(+0.93%) |
Jul 18, 2018 | 96.16 | 96.97 | 96.03 | 96.50 | 799,430 | +0.46(+0.48%) |
Jul 17, 2018 | 95.45 | 96.42 | 94.80 | 96.04 | 759,085 | +0.32(+0.33%) |
Jul 16, 2018 | 96.32 | 96.88 | 95.69 | 95.72 | 558,840 | -0.45(-0.47%) |
Jul 13, 2018 | 96.65 | 96.16 | 96.17 | 342,242 | +0.02(+0.02%) | |
Jul 12, 2018 | 96.14 | 97.30 | 96.11 | 96.16 | 584,346 | +0.70(+0.73%) |
Jul 11, 2018 | 95.47 | 96.10 | 94.98 | 95.46 | 653,114 | -0.30(-0.31%) |
Jul 10, 2018 | 95.68 | 96.16 | 94.82 | 95.76 | 1,364,326 | -0.02(-0.02%) |
Jul 09, 2018 | 95.42 | 95.97 | 95.23 | 95.78 | 1,031,747 | +0.90(+0.95%) |
Jul 06, 2018 | 94.25 | 95.29 | 93.84 | 94.87 | 595,489 | +0.47(+0.50%) |
Jul 05, 2018 | 95.21 | 95.21 | 93.29 | 94.41 | 689,291 | -0.08(-0.09%) |
Jul 03, 2018 | 94.49 | 94.49 | 94.49 | 0 | +0.38(+0.40%) |