Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 89.85 | 90.68 | 89.67 | 90.29 | 748,978 | +0.23(+0.26%) |
Sep 27, 2018 | 89.77 | 90.85 | 89.57 | 90.06 | 588,897 | -0.23(-0.25%) |
Sep 26, 2018 | 90.64 | 91.14 | 90.23 | 90.29 | 851,561 | -0.26(-0.28%) |
Sep 25, 2018 | 90.25 | 90.76 | 90.17 | 90.55 | 964,967 | +0.09(+0.10%) |
Sep 24, 2018 | 91.76 | 91.92 | 90.34 | 90.46 | 699,971 | -1.51(-1.65%) |
Sep 21, 2018 | 92.10 | 92.72 | 91.78 | 91.97 | 1,577,259 | +0.40(+0.43%) |
Sep 20, 2018 | 91.02 | 91.81 | 90.77 | 91.57 | 984,125 | +0.70(+0.77%) |
Sep 19, 2018 | 91.96 | 91.96 | 90.59 | 90.88 | 722,870 | -0.69(-0.75%) |
Sep 18, 2018 | 91.56 | 92.03 | 89.94 | 91.57 | 1,220,044 | -0.29(-0.32%) |
Sep 17, 2018 | 93.74 | 93.74 | 91.79 | 91.86 | 2,069,097 | -1.95(-2.08%) |
Sep 14, 2018 | 94.43 | 94.50 | 93.21 | 93.81 | 1,093,191 | -0.56(-0.59%) |
Sep 13, 2018 | 93.83 | 94.39 | 93.21 | 94.36 | 1,154,598 | +0.51(+0.55%) |
Sep 12, 2018 | 92.51 | 93.91 | 91.98 | 93.85 | 1,597,850 | +1.58(+1.71%) |
Sep 11, 2018 | 92.72 | 93.31 | 92.01 | 92.27 | 1,041,983 | -0.15(-0.16%) |
Sep 10, 2018 | 91.65 | 92.73 | 91.52 | 92.42 | 1,297,026 | +0.68(+0.74%) |
Sep 07, 2018 | 91.77 | 92.11 | 90.99 | 91.74 | 1,325,228 | -0.53(-0.58%) |
Sep 06, 2018 | 91.01 | 92.46 | 90.72 | 92.27 | 1,459,984 | +1.21(+1.33%) |
Sep 05, 2018 | 89.64 | 91.67 | 89.48 | 91.06 | 2,324,554 | +1.21(+1.35%) |
Sep 04, 2018 | 89.15 | 90.13 | 88.88 | 89.85 | 1,392,342 | +0.87(+0.97%) |
Aug 31, 2018 | 88.98 | 88.98 | 88.98 | 0 | +0.53(+0.60%) | |
Aug 30, 2018 | 88.02 | 88.81 | 87.79 | 88.45 | 1,023,823 | +0.27(+0.31%) |
Aug 29, 2018 | 87.87 | 88.33 | 87.72 | 88.18 | 751,766 | +0.75(+0.86%) |
Aug 28, 2018 | 87.89 | 88.15 | 87.19 | 87.42 | 702,951 | -0.47(-0.53%) |
Aug 27, 2018 | 88.72 | 88.83 | 87.50 | 87.89 | 692,108 | -0.42(-0.48%) |
Aug 24, 2018 | 87.62 | 88.54 | 87.33 | 88.32 | 1,036,820 | +0.69(+0.79%) |
Aug 23, 2018 | 87.75 | 88.07 | 87.43 | 87.63 | 739,233 | -0.43(-0.49%) |
Aug 22, 2018 | 88.76 | 88.80 | 87.62 | 88.06 | 931,202 | -0.78(-0.88%) |
Aug 21, 2018 | 89.81 | 90.03 | 88.25 | 88.84 | 1,104,883 | -1.19(-1.32%) |
Aug 20, 2018 | 89.55 | 90.32 | 89.36 | 90.03 | 1,098,085 | +0.84(+0.95%) |
Aug 17, 2018 | 88.32 | 89.61 | 88.13 | 89.18 | 2,854,484 | +0.86(+0.98%) |
Aug 16, 2018 | 88.50 | 88.87 | 87.66 | 88.32 | 1,658,376 | +0.05(+0.06%) |
Aug 15, 2018 | 86.87 | 88.33 | 86.13 | 88.27 | 1,272,322 | +1.61(+1.86%) |
Aug 14, 2018 | 86.21 | 86.92 | 86.05 | 86.66 | 712,278 | +0.48(+0.56%) |
Aug 13, 2018 | 85.89 | 86.24 | 85.25 | 86.18 | 810,443 | +0.32(+0.37%) |
Aug 10, 2018 | 85.33 | 86.09 | 85.03 | 85.86 | 721,301 | +0.32(+0.37%) |
Aug 09, 2018 | 85.94 | 86.15 | 85.18 | 85.55 | 869,615 | -0.31(-0.36%) |
Aug 08, 2018 | 86.58 | 86.71 | 85.68 | 85.85 | 851,560 | -0.78(-0.90%) |
Aug 07, 2018 | 87.97 | 87.98 | 86.14 | 86.63 | 1,563,106 | -1.31(-1.49%) |
Aug 06, 2018 | 87.42 | 88.12 | 86.97 | 87.94 | 1,433,794 | +0.80(+0.92%) |
Aug 03, 2018 | 86.17 | 88.62 | 85.88 | 87.14 | 1,553,433 | +1.42(+1.66%) |
Aug 02, 2018 | 84.60 | 85.81 | 84.20 | 85.72 | 1,425,931 | +0.89(+1.05%) |
Aug 01, 2018 | 86.41 | 86.51 | 84.81 | 84.83 | 1,567,017 | -1.48(-1.71%) |
Jul 31, 2018 | 86.13 | 86.74 | 85.40 | 86.31 | 1,856,472 | +0.36(+0.42%) |
Jul 30, 2018 | 84.72 | 86.12 | 84.61 | 85.95 | 1,783,424 | +0.71(+0.84%) |
Jul 27, 2018 | 87.15 | 87.15 | 85.06 | 85.24 | 2,522,451 | -2.35(-2.68%) |
Jul 26, 2018 | 83.49 | 89.37 | 83.44 | 87.58 | 4,020,870 | +6.00(+7.36%) |
Jul 25, 2018 | 81.16 | 81.80 | 80.56 | 81.58 | 1,644,073 | +0.68(+0.84%) |
Jul 24, 2018 | 79.91 | 81.26 | 79.68 | 80.90 | 1,593,345 | +0.90(+1.12%) |
Jul 23, 2018 | 80.52 | 80.85 | 79.55 | 80.01 | 949,988 | -0.77(-0.96%) |
Jul 20, 2018 | 81.08 | 81.21 | 80.47 | 80.78 | 958,908 | -0.27(-0.34%) |
Jul 19, 2018 | 80.33 | 81.56 | 80.19 | 81.05 | 1,110,616 | +0.72(+0.90%) |
Jul 18, 2018 | 82.13 | 82.15 | 80.25 | 80.33 | 1,242,985 | -1.89(-2.30%) |
Jul 17, 2018 | 81.47 | 82.57 | 81.47 | 82.22 | 684,967 | +0.71(+0.87%) |
Jul 16, 2018 | 82.61 | 82.73 | 81.27 | 81.51 | 883,924 | -1.09(-1.32%) |
Jul 13, 2018 | 82.26 | 82.95 | 82.18 | 82.60 | 974,093 | +0.29(+0.35%) |
Jul 12, 2018 | 82.79 | 83.09 | 81.88 | 82.31 | 1,006,186 | -0.33(-0.40%) |
Jul 11, 2018 | 82.64 | 1,058,054 | +0.20(+0.25%) | |||
Jul 10, 2018 | 82.53 | 82.77 | 81.92 | 82.44 | 1,053,868 | -0.10(-0.12%) |
Jul 09, 2018 | 83.70 | 84.21 | 82.30 | 82.54 | 894,290 | -1.43(-1.71%) |
Jul 06, 2018 | 83.62 | 84.63 | 82.94 | 83.97 | 1,509,553 | +0.34(+0.41%) |
Jul 05, 2018 | 81.94 | 83.66 | 81.59 | 83.63 | 1,360,257 | +2.10(+2.58%) |
Jul 03, 2018 | 81.53 | 81.53 | 81.53 | 0 | +0.47(+0.59%) |