Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 89.46 | 90.21 | 89.20 | 89.35 | 1,650,057 | -0.75(-0.84%) |
Sep 27, 2018 | 90.00 | 90.75 | 89.34 | 90.10 | 1,110,215 | +0.29(+0.33%) |
Sep 26, 2018 | 90.74 | 90.82 | 89.71 | 89.80 | 1,054,879 | -0.46(-0.51%) |
Sep 25, 2018 | 90.79 | 91.41 | 90.06 | 90.26 | 1,043,896 | -0.55(-0.60%) |
Sep 24, 2018 | 91.47 | 91.80 | 90.80 | 90.81 | 900,714 | -0.65(-0.72%) |
Sep 21, 2018 | 91.86 | 91.86 | 90.99 | 91.47 | 2,320,443 | +0.19(+0.21%) |
Sep 20, 2018 | 91.56 | 91.73 | 90.65 | 91.28 | 1,048,025 | +0.52(+0.58%) |
Sep 19, 2018 | 89.88 | 91.04 | 89.88 | 90.75 | 1,092,027 | +1.32(+1.47%) |
Sep 18, 2018 | 89.21 | 89.62 | 88.63 | 89.44 | 1,094,774 | +0.27(+0.30%) |
Sep 17, 2018 | 90.34 | 90.72 | 89.03 | 89.17 | 1,561,822 | -1.15(-1.28%) |
Sep 14, 2018 | 89.43 | 90.63 | 89.43 | 90.32 | 958,531 | +0.98(+1.10%) |
Sep 13, 2018 | 90.05 | 91.12 | 89.13 | 89.34 | 1,580,878 | -0.21(-0.24%) |
Sep 12, 2018 | 89.53 | 90.18 | 89.05 | 89.55 | 1,855,094 | -0.11(-0.13%) |
Sep 11, 2018 | 88.89 | 89.79 | 88.29 | 89.66 | 1,726,724 | +0.64(+0.72%) |
Sep 10, 2018 | 87.92 | 89.43 | 87.82 | 89.02 | 1,661,582 | +1.42(+1.62%) |
Sep 07, 2018 | 90.51 | 92.40 | 87.40 | 87.60 | 3,607,649 | -4.50(-4.88%) |
Sep 06, 2018 | 93.02 | 93.46 | 91.68 | 92.10 | 1,512,563 | -1.01(-1.08%) |
Sep 05, 2018 | 93.58 | 94.39 | 92.59 | 93.10 | 1,477,549 | -0.54(-0.57%) |
Sep 04, 2018 | 93.73 | 94.42 | 93.36 | 93.64 | 1,513,048 | -0.59(-0.63%) |
Aug 31, 2018 | 94.23 | 94.23 | 94.23 | 0 | +0.39(+0.42%) | |
Aug 30, 2018 | 94.29 | 94.63 | 93.59 | 93.84 | 1,168,157 | -0.70(-0.74%) |
Aug 29, 2018 | 94.89 | 95.03 | 93.70 | 94.54 | 867,470 | -0.18(-0.19%) |
Aug 28, 2018 | 94.89 | 95.06 | 94.32 | 94.72 | 806,337 | +0.16(+0.17%) |
Aug 27, 2018 | 94.56 | 95.69 | 94.38 | 94.56 | 896,828 | +0.72(+0.76%) |
Aug 24, 2018 | 94.12 | 94.24 | 93.45 | 93.84 | 990,120 | +0.28(+0.30%) |
Aug 23, 2018 | 94.03 | 94.52 | 93.23 | 93.56 | 953,761 | -0.51(-0.54%) |
Aug 22, 2018 | 94.24 | 94.68 | 93.62 | 94.07 | 1,114,846 | -0.42(-0.45%) |
Aug 21, 2018 | 94.00 | 95.19 | 93.53 | 94.49 | 1,301,906 | +0.41(+0.44%) |
Aug 20, 2018 | 93.94 | 94.41 | 93.68 | 94.08 | 1,193,710 | +0.07(+0.08%) |
Aug 17, 2018 | 94.55 | 94.55 | 92.92 | 94.01 | 1,495,326 | -0.58(-0.61%) |
Aug 16, 2018 | 94.45 | 95.24 | 93.88 | 94.58 | 953,750 | +0.67(+0.72%) |
Aug 15, 2018 | 94.74 | 95.09 | 93.20 | 93.91 | 981,227 | -1.69(-1.77%) |
Aug 14, 2018 | 95.06 | 95.77 | 94.27 | 95.60 | 1,444,972 | +0.80(+0.85%) |
Aug 13, 2018 | 95.27 | 95.97 | 94.72 | 94.80 | 1,308,584 | -0.46(-0.48%) |
Aug 10, 2018 | 95.92 | 95.97 | 94.84 | 95.25 | 1,816,922 | -1.42(-1.47%) |
Aug 09, 2018 | 97.17 | 97.72 | 96.55 | 96.67 | 664,744 | -0.66(-0.68%) |
Aug 08, 2018 | 96.68 | 97.71 | 96.12 | 97.33 | 571,765 | +0.28(+0.28%) |
Aug 07, 2018 | 96.67 | 98.19 | 96.54 | 97.06 | 870,538 | +0.66(+0.68%) |
Aug 06, 2018 | 95.39 | 96.59 | 95.23 | 96.40 | 700,958 | +0.94(+0.98%) |
Aug 03, 2018 | 95.92 | 96.04 | 94.65 | 95.46 | 751,783 | -0.03(-0.03%) |
Aug 02, 2018 | 94.76 | 96.32 | 94.12 | 95.49 | 1,383,246 | +0.14(+0.14%) |
Aug 01, 2018 | 96.80 | 97.75 | 92.94 | 95.36 | 2,430,829 | -1.47(-1.52%) |
Jul 31, 2018 | 96.05 | 97.35 | 95.67 | 96.83 | 2,040,995 | +1.38(+1.45%) |
Jul 30, 2018 | 96.95 | 97.38 | 95.29 | 95.45 | 1,597,222 | -1.33(-1.37%) |
Jul 27, 2018 | 99.11 | 99.45 | 95.99 | 96.77 | 1,475,526 | -2.11(-2.13%) |
Jul 26, 2018 | 101.44 | 101.44 | 98.62 | 98.88 | 1,937,259 | -2.61(-2.57%) |
Jul 25, 2018 | 97.41 | 101.93 | 96.48 | 101.49 | 1,704,555 | +2.85(+2.89%) |
Jul 24, 2018 | 99.81 | 97.98 | 98.63 | 1,518,855 | -0.01(-0.01%) | |
Jul 23, 2018 | 97.64 | 98.84 | 97.58 | 98.64 | 1,044,068 | +1.18(+1.21%) |
Jul 20, 2018 | 97.89 | 98.03 | 97.04 | 97.46 | 927,438 | -0.72(-0.74%) |
Jul 19, 2018 | 99.19 | 99.32 | 97.71 | 98.19 | 873,204 | -1.14(-1.15%) |
Jul 18, 2018 | 98.26 | 99.37 | 97.98 | 99.32 | 1,125,581 | +1.41(+1.45%) |
Jul 17, 2018 | 97.85 | 98.54 | 97.42 | 97.91 | 682,942 | +0.02(+0.02%) |
Jul 16, 2018 | 97.32 | 98.53 | 97.13 | 97.89 | 1,151,718 | +0.94(+0.96%) |
Jul 13, 2018 | 96.95 | 1,271,224 | -0.54(-0.56%) | |||
Jul 12, 2018 | 97.46 | 98.02 | 95.92 | 97.49 | 1,801,692 | +1.24(+1.29%) |
Jul 11, 2018 | 95.97 | 96.90 | 95.75 | 96.25 | 1,413,108 | -0.30(-0.31%) |
Jul 10, 2018 | 95.62 | 96.89 | 95.18 | 96.55 | 1,328,671 | +0.72(+0.76%) |
Jul 09, 2018 | 94.50 | 95.98 | 94.34 | 95.83 | 1,137,462 | +1.91(+2.03%) |
Jul 06, 2018 | 93.84 | 94.79 | 93.20 | 93.92 | 1,222,564 | +0.01(+0.01%) |
Jul 05, 2018 | 94.88 | 95.32 | 93.27 | 93.91 | 920,783 | -0.20(-0.21%) |
Jul 03, 2018 | 94.10 | 94.10 | 94.10 | 0 | -0.64(-0.68%) |