Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 100.62 | 101.25 | 100.00 | 100.18 | 448,469 | -0.56(-0.55%) |
Sep 27, 2018 | 100.98 | 101.53 | 100.57 | 100.74 | 249,279 | -0.24(-0.24%) |
Sep 26, 2018 | 101.03 | 101.81 | 100.77 | 100.98 | 676,613 | -0.15(-0.15%) |
Sep 25, 2018 | 102.98 | 103.17 | 101.00 | 101.13 | 300,058 | -1.51(-1.47%) |
Sep 24, 2018 | 102.47 | 103.65 | 102.27 | 102.64 | 378,973 | +0.06(+0.05%) |
Sep 21, 2018 | 102.44 | 103.07 | 101.97 | 102.58 | 508,803 | -0.16(-0.15%) |
Sep 20, 2018 | 103.47 | 103.69 | 102.46 | 102.74 | 219,974 | -0.59(-0.58%) |
Sep 19, 2018 | 103.83 | 104.04 | 102.77 | 103.33 | 219,692 | -0.43(-0.41%) |
Sep 18, 2018 | 103.40 | 103.95 | 102.25 | 103.76 | 217,921 | +0.27(+0.26%) |
Sep 17, 2018 | 104.42 | 104.43 | 103.13 | 103.49 | 607,124 | -0.62(-0.60%) |
Sep 14, 2018 | 103.00 | 104.29 | 102.09 | 104.11 | 456,105 | +1.07(+1.04%) |
Sep 13, 2018 | 101.12 | 103.12 | 101.05 | 103.04 | 294,560 | +1.33(+1.31%) |
Sep 12, 2018 | 100.76 | 101.94 | 100.53 | 101.71 | 166,406 | +0.81(+0.80%) |
Sep 11, 2018 | 100.66 | 101.10 | 99.99 | 100.91 | 109,305 | -0.04(-0.04%) |
Sep 10, 2018 | 100.78 | 101.43 | 100.32 | 100.94 | 228,450 | +0.61(+0.61%) |
Sep 07, 2018 | 101.30 | 101.30 | 100.23 | 100.33 | 277,900 | -0.98(-0.96%) |
Sep 06, 2018 | 100.79 | 101.99 | 100.54 | 101.31 | 245,639 | +0.72(+0.71%) |
Sep 05, 2018 | 98.82 | 101.15 | 98.82 | 100.59 | 359,357 | +1.67(+1.69%) |
Sep 04, 2018 | 97.93 | 99.03 | 97.24 | 98.92 | 348,016 | +1.55(+1.59%) |
Aug 31, 2018 | 97.36 | 97.36 | 97.36 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 97.50 | 98.35 | 96.53 | 97.35 | 249,460 | +0.00(+0.00%) |
Aug 29, 2018 | 96.89 | 97.79 | 96.49 | 97.35 | 215,127 | +0.75(+0.78%) |
Aug 28, 2018 | 97.22 | 97.81 | 96.53 | 96.60 | 231,118 | -0.60(-0.62%) |
Aug 27, 2018 | 96.51 | 97.48 | 96.51 | 97.20 | 188,656 | +0.69(+0.71%) |
Aug 24, 2018 | 95.75 | 96.83 | 95.75 | 96.52 | 136,799 | +0.83(+0.86%) |
Aug 23, 2018 | 96.07 | 96.28 | 95.55 | 95.69 | 133,780 | -0.25(-0.26%) |
Aug 22, 2018 | 96.07 | 96.14 | 95.53 | 95.94 | 111,065 | -0.10(-0.11%) |
Aug 21, 2018 | 95.61 | 96.56 | 95.61 | 96.04 | 225,380 | +0.40(+0.42%) |
Aug 20, 2018 | 95.70 | 96.26 | 95.40 | 95.64 | 213,867 | +0.09(+0.10%) |
Aug 17, 2018 | 94.55 | 95.76 | 94.28 | 95.55 | 141,854 | +1.01(+1.07%) |
Aug 16, 2018 | 94.49 | 94.99 | 94.24 | 94.54 | 297,193 | +0.31(+0.33%) |
Aug 15, 2018 | 94.43 | 94.53 | 93.04 | 94.23 | 323,334 | -0.60(-0.63%) |
Aug 14, 2018 | 94.74 | 95.30 | 94.22 | 94.82 | 189,788 | +0.54(+0.57%) |
Aug 13, 2018 | 95.07 | 96.21 | 93.86 | 94.28 | 244,941 | -0.91(-0.96%) |
Aug 10, 2018 | 96.12 | 96.74 | 94.99 | 95.20 | 350,171 | -1.41(-1.46%) |
Aug 09, 2018 | 95.87 | 96.76 | 95.77 | 96.61 | 285,795 | +0.87(+0.91%) |
Aug 08, 2018 | 96.09 | 96.68 | 95.65 | 95.74 | 298,829 | -0.55(-0.57%) |
Aug 07, 2018 | 96.85 | 97.33 | 96.14 | 96.28 | 318,831 | -0.61(-0.63%) |
Aug 06, 2018 | 96.71 | 97.59 | 96.68 | 96.90 | 300,945 | +0.10(+0.11%) |
Aug 03, 2018 | 95.76 | 97.17 | 95.63 | 96.80 | 323,070 | +1.04(+1.09%) |
Aug 02, 2018 | 94.51 | 96.31 | 94.20 | 95.75 | 352,151 | +0.51(+0.54%) |
Aug 01, 2018 | 95.21 | 95.47 | 94.30 | 95.24 | 324,121 | +0.00(+0.00%) |
Jul 31, 2018 | 95.29 | 96.22 | 93.71 | 95.24 | 632,473 | +0.25(+0.26%) |
Jul 30, 2018 | 95.94 | 96.47 | 92.62 | 94.99 | 573,825 | -0.37(-0.39%) |
Jul 27, 2018 | 90.82 | 95.48 | 90.03 | 95.36 | 687,891 | +6.33(+7.11%) |
Jul 26, 2018 | 87.93 | 89.32 | 87.63 | 89.03 | 183,813 | +1.24(+1.41%) |
Jul 25, 2018 | 87.64 | 88.04 | 87.16 | 87.79 | 196,783 | -0.02(-0.02%) |
Jul 24, 2018 | 88.36 | 88.84 | 87.61 | 87.81 | 243,126 | -0.36(-0.41%) |
Jul 23, 2018 | 88.91 | 89.27 | 87.85 | 88.17 | 211,633 | -0.59(-0.67%) |
Jul 20, 2018 | 88.91 | 89.12 | 88.35 | 88.76 | 208,227 | -0.51(-0.57%) |
Jul 19, 2018 | 87.76 | 89.47 | 87.76 | 89.27 | 230,238 | +1.58(+1.81%) |
Jul 18, 2018 | 87.71 | 88.21 | 87.28 | 87.69 | 161,907 | -0.02(-0.02%) |
Jul 17, 2018 | 86.39 | 87.80 | 86.34 | 87.71 | 167,818 | +1.25(+1.45%) |
Jul 16, 2018 | 87.83 | 87.93 | 86.34 | 86.46 | 142,657 | -1.46(-1.67%) |
Jul 13, 2018 | 88.37 | 89.14 | 87.73 | 87.92 | 221,511 | -0.81(-0.91%) |
Jul 12, 2018 | 88.97 | 89.74 | 88.59 | 88.73 | 212,291 | +0.06(+0.06%) |
Jul 11, 2018 | 88.61 | 89.31 | 88.14 | 88.67 | 238,279 | -0.40(-0.45%) |
Jul 10, 2018 | 88.20 | 89.12 | 88.20 | 89.07 | 233,193 | +0.94(+1.06%) |
Jul 09, 2018 | 87.53 | 88.62 | 87.53 | 88.13 | 203,655 | +0.95(+1.08%) |
Jul 06, 2018 | 87.32 | 87.47 | 86.85 | 87.19 | 256,849 | -0.43(-0.49%) |
Jul 05, 2018 | 87.57 | 87.61 | 86.60 | 87.61 | 269,689 | +0.51(+0.59%) |
Jul 03, 2018 | 87.10 | 87.10 | 87.10 | 0 | +0.37(+0.43%) |