Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 94.65 | 96.34 | 94.65 | 96.28 | 1,490,640 | +1.85(+1.96%) |
Sep 27, 2018 | 94.35 | 95.27 | 94.35 | 94.43 | 997,382 | +0.23(+0.24%) |
Sep 26, 2018 | 96.46 | 96.54 | 94.10 | 94.20 | 1,293,253 | -2.03(-2.11%) |
Sep 25, 2018 | 95.93 | 96.73 | 95.40 | 96.23 | 764,102 | +0.34(+0.36%) |
Sep 24, 2018 | 98.17 | 98.35 | 95.25 | 95.89 | 721,732 | -2.57(-2.61%) |
Sep 21, 2018 | 97.42 | 98.75 | 97.10 | 98.46 | 1,611,664 | +0.92(+0.95%) |
Sep 20, 2018 | 96.51 | 97.73 | 96.12 | 97.53 | 754,142 | +1.10(+1.14%) |
Sep 19, 2018 | 98.10 | 98.11 | 96.32 | 96.43 | 686,311 | -1.47(-1.50%) |
Sep 18, 2018 | 98.40 | 99.13 | 97.84 | 97.90 | 615,898 | -0.68(-0.68%) |
Sep 17, 2018 | 98.08 | 98.60 | 97.43 | 98.57 | 647,546 | +0.81(+0.83%) |
Sep 14, 2018 | 98.75 | 98.94 | 97.24 | 97.76 | 845,904 | -1.23(-1.24%) |
Sep 13, 2018 | 99.39 | 99.39 | 98.67 | 98.98 | 806,955 | +0.03(+0.03%) |
Sep 12, 2018 | 99.46 | 99.88 | 98.94 | 98.95 | 688,045 | -0.33(-0.33%) |
Sep 11, 2018 | 99.21 | 100.09 | 99.20 | 99.28 | 735,821 | -0.47(-0.47%) |
Sep 10, 2018 | 100.33 | 101.12 | 99.68 | 99.75 | 617,223 | -0.07(-0.07%) |
Sep 07, 2018 | 100.12 | 100.50 | 99.76 | 99.82 | 597,609 | -0.99(-0.98%) |
Sep 06, 2018 | 101.98 | 101.98 | 100.80 | 100.81 | 1,810,362 | -0.90(-0.88%) |
Sep 05, 2018 | 99.89 | 101.96 | 99.67 | 101.71 | 1,413,588 | +1.49(+1.49%) |
Sep 04, 2018 | 100.96 | 101.77 | 99.70 | 100.22 | 768,047 | -1.02(-1.01%) |
Aug 31, 2018 | 101.24 | 101.24 | 101.24 | 0 | +0.15(+0.15%) | |
Aug 30, 2018 | 101.68 | 101.68 | 100.94 | 101.09 | 577,796 | -0.29(-0.28%) |
Aug 29, 2018 | 101.73 | 101.77 | 101.28 | 101.38 | 609,267 | -0.15(-0.14%) |
Aug 28, 2018 | 99.94 | 101.66 | 99.57 | 101.53 | 990,871 | +1.70(+1.70%) |
Aug 27, 2018 | 100.22 | 100.38 | 99.11 | 99.83 | 739,440 | -0.32(-0.32%) |
Aug 24, 2018 | 99.64 | 100.44 | 99.31 | 100.15 | 1,035,572 | +0.33(+0.33%) |
Aug 23, 2018 | 100.58 | 100.63 | 99.61 | 99.81 | 682,887 | -0.51(-0.51%) |
Aug 22, 2018 | 101.15 | 101.29 | 100.12 | 100.33 | 912,986 | -0.41(-0.41%) |
Aug 21, 2018 | 101.85 | 102.07 | 100.73 | 100.74 | 841,848 | -1.40(-1.37%) |
Aug 20, 2018 | 102.91 | 103.08 | 102.09 | 102.13 | 805,964 | -0.43(-0.42%) |
Aug 17, 2018 | 102.34 | 102.92 | 101.99 | 102.56 | 972,822 | +0.40(+0.40%) |
Aug 16, 2018 | 101.45 | 102.51 | 101.29 | 102.16 | 951,941 | +0.74(+0.73%) |
Aug 15, 2018 | 100.83 | 101.91 | 100.44 | 101.42 | 780,516 | +0.69(+0.69%) |
Aug 14, 2018 | 100.73 | 101.30 | 100.02 | 100.73 | 1,599,643 | +0.23(+0.23%) |
Aug 13, 2018 | 100.36 | 100.95 | 100.22 | 100.50 | 1,056,500 | +0.43(+0.43%) |
Aug 10, 2018 | 100.06 | 100.86 | 99.81 | 100.07 | 1,127,572 | -0.29(-0.29%) |
Aug 09, 2018 | 100.62 | 100.71 | 100.09 | 100.36 | 1,147,773 | -0.27(-0.27%) |
Aug 08, 2018 | 100.78 | 100.90 | 99.91 | 100.63 | 629,015 | -0.06(-0.06%) |
Aug 07, 2018 | 100.78 | 100.93 | 99.91 | 100.69 | 877,260 | +0.13(+0.13%) |
Aug 06, 2018 | 100.24 | 100.95 | 100.12 | 100.56 | 869,524 | +0.36(+0.36%) |
Aug 03, 2018 | 99.75 | 100.69 | 99.11 | 100.19 | 882,498 | +0.16(+0.16%) |
Aug 02, 2018 | 100.21 | 101.30 | 99.53 | 100.04 | 1,374,621 | -0.73(-0.72%) |
Aug 01, 2018 | 94.95 | 100.91 | 94.95 | 100.77 | 1,303,885 | +3.35(+3.43%) |
Jul 31, 2018 | 95.40 | 97.62 | 94.68 | 97.42 | 1,329,541 | +2.69(+2.83%) |
Jul 30, 2018 | 95.17 | 95.46 | 94.50 | 94.74 | 621,375 | -0.62(-0.65%) |
Jul 27, 2018 | 96.98 | 97.22 | 95.14 | 95.36 | 572,612 | -1.28(-1.33%) |
Jul 26, 2018 | 97.17 | 97.72 | 96.54 | 96.64 | 801,970 | -0.27(-0.28%) |
Jul 25, 2018 | 96.97 | 97.39 | 96.53 | 96.91 | 602,617 | +0.15(+0.15%) |
Jul 24, 2018 | 96.41 | 97.21 | 95.68 | 96.76 | 693,002 | +0.36(+0.37%) |
Jul 23, 2018 | 97.00 | 97.06 | 95.72 | 96.41 | 469,141 | -0.75(-0.77%) |
Jul 20, 2018 | 98.06 | 98.14 | 97.05 | 97.16 | 488,764 | -1.25(-1.27%) |
Jul 19, 2018 | 97.07 | 98.89 | 96.84 | 98.41 | 656,470 | +1.27(+1.30%) |
Jul 18, 2018 | 97.36 | 98.11 | 96.76 | 97.14 | 605,228 | -0.39(-0.40%) |
Jul 17, 2018 | 98.63 | 98.73 | 97.20 | 97.53 | 884,775 | -0.98(-0.99%) |
Jul 16, 2018 | 98.42 | 98.85 | 97.66 | 98.51 | 873,000 | -0.30(-0.31%) |
Jul 13, 2018 | 98.76 | 99.44 | 98.46 | 98.81 | 806,199 | +0.28(+0.28%) |
Jul 12, 2018 | 97.93 | 98.63 | 97.41 | 98.53 | 693,853 | +0.79(+0.81%) |
Jul 11, 2018 | 97.63 | 98.10 | 97.38 | 97.74 | 566,352 | +0.07(+0.07%) |
Jul 10, 2018 | 97.79 | 98.17 | 97.40 | 97.67 | 715,612 | -0.15(-0.15%) |
Jul 09, 2018 | 98.07 | 98.35 | 97.07 | 97.82 | 740,293 | -0.20(-0.21%) |
Jul 06, 2018 | 98.02 | 98.49 | 97.66 | 98.02 | 615,925 | +0.18(+0.18%) |
Jul 05, 2018 | 96.76 | 97.92 | 96.45 | 97.84 | 927,516 | +1.16(+1.20%) |
Jul 03, 2018 | 96.69 | 96.69 | 96.69 | 0 | -0.09(-0.09%) |