Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 88.10 | 89.04 | 86.98 | 88.60 | 586,233 | +0.07(+0.08%) |
Sep 27, 2018 | 89.05 | 89.33 | 88.42 | 88.53 | 463,215 | -0.54(-0.61%) |
Sep 26, 2018 | 90.98 | 91.35 | 88.88 | 89.07 | 418,709 | -1.85(-2.03%) |
Sep 25, 2018 | 91.37 | 91.56 | 90.44 | 90.92 | 390,485 | -0.10(-0.11%) |
Sep 24, 2018 | 92.71 | 92.71 | 90.69 | 91.02 | 348,804 | -1.81(-1.95%) |
Sep 21, 2018 | 93.64 | 93.80 | 92.43 | 92.83 | 1,819,763 | -0.70(-0.75%) |
Sep 20, 2018 | 92.76 | 94.36 | 92.76 | 93.53 | 525,532 | +1.16(+1.26%) |
Sep 19, 2018 | 91.78 | 93.53 | 91.78 | 92.37 | 405,657 | +0.73(+0.80%) |
Sep 18, 2018 | 91.20 | 91.77 | 90.97 | 91.64 | 381,286 | +0.27(+0.30%) |
Sep 17, 2018 | 91.51 | 91.81 | 91.06 | 91.37 | 588,034 | +0.00(+0.00%) |
Sep 14, 2018 | 91.00 | 91.93 | 91.00 | 91.37 | 547,331 | +0.42(+0.47%) |
Sep 13, 2018 | 91.30 | 92.07 | 90.77 | 90.95 | 632,033 | -0.27(-0.30%) |
Sep 12, 2018 | 93.50 | 93.70 | 90.97 | 91.22 | 441,581 | -2.36(-2.52%) |
Sep 11, 2018 | 93.17 | 94.54 | 92.74 | 93.58 | 283,417 | +0.42(+0.45%) |
Sep 10, 2018 | 94.73 | 94.75 | 92.75 | 93.16 | 466,993 | -1.27(-1.35%) |
Sep 07, 2018 | 94.55 | 94.59 | 93.62 | 94.43 | 375,693 | -0.04(-0.04%) |
Sep 06, 2018 | 95.16 | 95.59 | 94.17 | 94.47 | 417,382 | -0.64(-0.67%) |
Sep 05, 2018 | 94.43 | 95.41 | 94.24 | 95.11 | 246,293 | +0.59(+0.62%) |
Sep 04, 2018 | 93.99 | 95.07 | 93.68 | 94.53 | 290,636 | +0.46(+0.49%) |
Aug 31, 2018 | 94.07 | 94.07 | 94.07 | 0 | -0.61(-0.65%) | |
Aug 30, 2018 | 95.03 | 95.53 | 94.59 | 94.68 | 915,198 | -0.57(-0.60%) |
Aug 29, 2018 | 94.48 | 95.54 | 93.59 | 95.25 | 671,692 | +1.07(+1.14%) |
Aug 28, 2018 | 94.78 | 94.85 | 93.42 | 94.18 | 335,488 | -0.46(-0.49%) |
Aug 27, 2018 | 95.45 | 95.86 | 94.45 | 94.64 | 352,043 | -0.42(-0.44%) |
Aug 24, 2018 | 95.58 | 95.88 | 94.97 | 95.06 | 204,562 | -0.25(-0.27%) |
Aug 23, 2018 | 95.63 | 95.79 | 94.72 | 95.31 | 224,291 | -0.39(-0.41%) |
Aug 22, 2018 | 95.93 | 96.22 | 95.48 | 95.70 | 170,620 | -0.41(-0.43%) |
Aug 21, 2018 | 95.96 | 96.86 | 95.83 | 96.12 | 296,721 | +0.24(+0.25%) |
Aug 20, 2018 | 95.90 | 96.60 | 94.75 | 95.88 | 253,254 | -0.15(-0.16%) |
Aug 17, 2018 | 95.08 | 96.22 | 94.72 | 96.03 | 289,114 | +0.89(+0.94%) |
Aug 16, 2018 | 93.93 | 95.56 | 93.86 | 95.14 | 282,233 | +1.76(+1.89%) |
Aug 15, 2018 | 93.90 | 94.57 | 93.03 | 93.37 | 296,898 | -1.02(-1.08%) |
Aug 14, 2018 | 93.52 | 94.83 | 93.37 | 94.40 | 312,188 | +1.23(+1.32%) |
Aug 13, 2018 | 94.02 | 94.49 | 93.07 | 93.16 | 271,960 | -0.83(-0.89%) |
Aug 10, 2018 | 92.98 | 94.43 | 92.95 | 94.00 | 300,617 | +0.08(+0.08%) |
Aug 09, 2018 | 94.62 | 95.20 | 93.58 | 93.92 | 363,968 | -0.89(-0.94%) |
Aug 08, 2018 | 94.59 | 95.09 | 94.01 | 94.82 | 210,228 | +0.18(+0.19%) |
Aug 07, 2018 | 95.09 | 96.02 | 94.50 | 94.64 | 262,324 | -0.35(-0.36%) |
Aug 06, 2018 | 94.73 | 95.22 | 93.85 | 94.99 | 311,632 | +0.17(+0.18%) |
Aug 03, 2018 | 96.17 | 96.64 | 94.43 | 94.82 | 355,522 | -1.55(-1.61%) |
Aug 02, 2018 | 94.29 | 96.86 | 93.86 | 96.37 | 481,488 | +1.43(+1.50%) |
Aug 01, 2018 | 93.65 | 95.91 | 93.65 | 94.94 | 585,314 | +1.77(+1.90%) |
Jul 31, 2018 | 94.21 | 95.29 | 92.19 | 93.17 | 676,081 | -1.04(-1.10%) |
Jul 30, 2018 | 94.36 | 95.52 | 94.04 | 94.21 | 524,440 | -0.05(-0.05%) |
Jul 27, 2018 | 93.63 | 94.45 | 93.21 | 94.26 | 550,360 | +1.14(+1.22%) |
Jul 26, 2018 | 96.20 | 97.00 | 92.94 | 93.12 | 1,014,733 | -2.93(-3.05%) |
Jul 25, 2018 | 96.20 | 96.81 | 95.15 | 96.06 | 863,481 | -0.11(-0.11%) |
Jul 24, 2018 | 97.83 | 97.83 | 95.53 | 96.17 | 534,597 | -1.61(-1.65%) |
Jul 23, 2018 | 97.18 | 98.20 | 96.81 | 97.78 | 415,892 | +0.30(+0.30%) |
Jul 20, 2018 | 96.83 | 97.66 | 95.97 | 97.48 | 463,676 | +0.80(+0.83%) |
Jul 19, 2018 | 95.83 | 96.78 | 95.63 | 96.68 | 386,944 | +0.37(+0.39%) |
Jul 18, 2018 | 95.09 | 96.81 | 94.96 | 96.31 | 430,595 | +1.22(+1.29%) |
Jul 17, 2018 | 94.32 | 95.15 | 92.88 | 95.09 | 364,035 | +0.82(+0.87%) |
Jul 16, 2018 | 93.95 | 94.84 | 93.34 | 94.27 | 360,995 | +0.62(+0.67%) |
Jul 13, 2018 | 93.61 | 94.70 | 92.94 | 93.64 | 519,107 | -0.24(-0.25%) |
Jul 12, 2018 | 94.96 | 95.26 | 92.61 | 93.88 | 869,299 | -0.35(-0.38%) |
Jul 11, 2018 | 93.50 | 94.84 | 93.22 | 94.23 | 470,997 | +0.47(+0.50%) |
Jul 10, 2018 | 94.50 | 94.94 | 92.96 | 93.76 | 437,899 | -0.73(-0.77%) |
Jul 09, 2018 | 92.68 | 94.86 | 91.86 | 94.49 | 603,615 | +2.55(+2.77%) |
Jul 06, 2018 | 91.12 | 92.27 | 90.45 | 91.94 | 341,625 | +0.47(+0.52%) |
Jul 05, 2018 | 92.16 | 92.28 | 90.93 | 91.47 | 239,197 | +0.06(+0.06%) |
Jul 03, 2018 | 91.41 | 91.41 | 91.41 | 0 | -0.94(-1.02%) |