Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 100.08 | 100.34 | 99.53 | 100.22 | 362,700 | +0.01(+0.01%) |
Sep 27, 2018 | 101.11 | 101.51 | 100.09 | 100.21 | 277,955 | -0.70(-0.69%) |
Sep 26, 2018 | 100.70 | 101.86 | 99.86 | 100.91 | 303,147 | +0.13(+0.13%) |
Sep 25, 2018 | 101.47 | 101.73 | 100.64 | 100.78 | 370,707 | -0.59(-0.58%) |
Sep 24, 2018 | 101.91 | 101.91 | 100.52 | 101.37 | 250,830 | -0.73(-0.71%) |
Sep 21, 2018 | 103.19 | 103.86 | 101.96 | 102.10 | 332,100 | -1.12(-1.09%) |
Sep 20, 2018 | 102.15 | 103.87 | 102.15 | 103.22 | 428,087 | +1.13(+1.11%) |
Sep 19, 2018 | 102.86 | 104.16 | 101.79 | 102.09 | 552,021 | -0.83(-0.81%) |
Sep 18, 2018 | 101.73 | 102.95 | 101.57 | 102.92 | 511,216 | +0.89(+0.87%) |
Sep 17, 2018 | 102.10 | 102.47 | 101.14 | 102.03 | 386,864 | -0.27(-0.26%) |
Sep 14, 2018 | 101.63 | 102.50 | 101.49 | 102.30 | 424,400 | +0.64(+0.63%) |
Sep 13, 2018 | 101.74 | 102.39 | 101.28 | 101.66 | 641,511 | +0.24(+0.24%) |
Sep 12, 2018 | 100.30 | 102.19 | 100.01 | 101.42 | 1,361,585 | +1.46(+1.46%) |
Sep 11, 2018 | 99.61 | 100.03 | 99.06 | 99.96 | 443,693 | +0.19(+0.19%) |
Sep 10, 2018 | 98.80 | 99.82 | 98.45 | 99.77 | 525,785 | +1.41(+1.43%) |
Sep 07, 2018 | 97.82 | 98.84 | 97.18 | 98.36 | 612,700 | +0.45(+0.46%) |
Sep 06, 2018 | 97.73 | 98.25 | 97.18 | 97.91 | 394,099 | -0.10(-0.10%) |
Sep 05, 2018 | 97.92 | 98.10 | 96.34 | 98.01 | 755,410 | +0.09(+0.09%) |
Sep 04, 2018 | 98.36 | 98.46 | 97.12 | 97.92 | 449,357 | +0.12(+0.12%) |
Aug 31, 2018 | 97.80 | 97.80 | 97.80 | 0 | +0.91(+0.94%) | |
Aug 30, 2018 | 96.74 | 97.08 | 95.42 | 96.89 | 237,343 | +0.15(+0.16%) |
Aug 29, 2018 | 96.93 | 97.00 | 96.33 | 96.74 | 326,523 | +0.18(+0.19%) |
Aug 28, 2018 | 96.70 | 96.96 | 95.96 | 96.56 | 175,620 | +0.00(+0.00%) |
Aug 27, 2018 | 97.31 | 97.48 | 96.34 | 96.56 | 254,849 | -0.43(-0.44%) |
Aug 24, 2018 | 96.54 | 97.15 | 96.33 | 96.99 | 242,800 | +0.60(+0.62%) |
Aug 23, 2018 | 96.71 | 97.17 | 96.27 | 96.39 | 151,265 | -0.31(-0.32%) |
Aug 22, 2018 | 96.00 | 96.95 | 95.61 | 96.70 | 215,134 | +0.71(+0.74%) |
Aug 21, 2018 | 95.92 | 96.30 | 95.49 | 95.99 | 286,772 | +0.35(+0.37%) |
Aug 20, 2018 | 95.19 | 95.87 | 94.36 | 95.64 | 169,718 | +0.64(+0.67%) |
Aug 17, 2018 | 94.68 | 95.09 | 93.28 | 95.00 | 141,000 | +0.45(+0.48%) |
Aug 16, 2018 | 94.56 | 95.00 | 94.34 | 94.55 | 173,511 | +0.50(+0.53%) |
Aug 15, 2018 | 94.13 | 94.49 | 92.78 | 94.05 | 183,351 | -0.56(-0.59%) |
Aug 14, 2018 | 94.17 | 94.72 | 93.78 | 94.61 | 246,153 | +0.69(+0.73%) |
Aug 13, 2018 | 94.32 | 94.48 | 93.28 | 93.92 | 223,357 | -0.40(-0.42%) |
Aug 10, 2018 | 93.86 | 94.92 | 93.34 | 94.32 | 325,100 | +0.03(+0.03%) |
Aug 09, 2018 | 92.89 | 94.65 | 92.89 | 94.29 | 150,157 | +1.36(+1.46%) |
Aug 08, 2018 | 94.04 | 94.04 | 92.38 | 92.93 | 206,990 | -1.12(-1.19%) |
Aug 07, 2018 | 94.03 | 94.77 | 93.82 | 94.05 | 150,302 | +0.17(+0.18%) |
Aug 06, 2018 | 93.64 | 94.50 | 93.47 | 93.88 | 210,570 | +0.18(+0.19%) |
Aug 03, 2018 | 94.24 | 94.24 | 92.22 | 93.70 | 240,200 | -0.23(-0.24%) |
Aug 02, 2018 | 91.92 | 94.41 | 91.86 | 93.93 | 374,633 | +1.80(+1.95%) |
Aug 01, 2018 | 91.94 | 92.83 | 91.66 | 92.13 | 432,665 | +0.19(+0.21%) |
Jul 31, 2018 | 91.26 | 92.32 | 90.89 | 91.94 | 478,583 | +0.76(+0.83%) |
Jul 30, 2018 | 93.10 | 93.10 | 89.90 | 91.18 | 504,414 | -2.25(-2.41%) |
Jul 27, 2018 | 95.46 | 95.46 | 92.32 | 93.43 | 634,000 | -1.78(-1.87%) |
Jul 26, 2018 | 94.80 | 96.20 | 93.50 | 95.21 | 1,086,585 | +0.81(+0.86%) |
Jul 25, 2018 | 84.03 | 95.48 | 84.03 | 94.40 | 1,933,112 | +10.38(+12.35%) |
Jul 24, 2018 | 84.60 | 85.48 | 82.72 | 84.02 | 537,357 | -0.33(-0.39%) |
Jul 23, 2018 | 85.62 | 85.64 | 84.25 | 84.35 | 342,766 | -1.57(-1.83%) |
Jul 20, 2018 | 86.27 | 85.54 | 85.92 | 164,663 | -0.17(-0.20%) | |
Jul 19, 2018 | 85.97 | 86.37 | 85.47 | 86.09 | 198,357 | +0.15(+0.17%) |
Jul 18, 2018 | 85.26 | 86.24 | 84.87 | 85.94 | 529,214 | +0.69(+0.81%) |
Jul 17, 2018 | 84.73 | 85.79 | 84.73 | 85.25 | 375,893 | +0.48(+0.57%) |
Jul 16, 2018 | 85.08 | 85.90 | 84.49 | 84.77 | 242,168 | -0.43(-0.50%) |
Jul 13, 2018 | 85.61 | 86.00 | 84.69 | 85.20 | 286,013 | -0.70(-0.81%) |
Jul 12, 2018 | 86.90 | 85.75 | 85.90 | 275,725 | -0.45(-0.52%) | |
Jul 11, 2018 | 86.29 | 86.87 | 86.04 | 86.35 | 315,605 | +0.07(+0.08%) |
Jul 10, 2018 | 85.30 | 86.52 | 85.30 | 86.28 | 857,246 | +0.88(+1.03%) |
Jul 09, 2018 | 86.41 | 86.41 | 85.33 | 85.40 | 470,198 | -0.35(-0.41%) |
Jul 06, 2018 | 85.19 | 86.23 | 85.18 | 85.75 | 221,076 | +0.57(+0.67%) |
Jul 05, 2018 | 85.28 | 84.06 | 85.18 | 577,776 | +0.44(+0.52%) | |
Jul 03, 2018 | 84.74 | 84.74 | 84.74 | 0 | -0.19(-0.22%) |