Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 94.39 | 96.14 | 94.14 | 96.12 | 452,204 | +1.75(+1.85%) |
Sep 27, 2018 | 93.43 | 94.76 | 93.12 | 94.38 | 321,952 | +1.50(+1.62%) |
Sep 26, 2018 | 93.28 | 93.71 | 92.10 | 92.87 | 463,002 | -0.26(-0.28%) |
Sep 25, 2018 | 92.38 | 93.45 | 92.05 | 93.13 | 419,439 | +0.57(+0.61%) |
Sep 24, 2018 | 96.04 | 97.43 | 92.12 | 92.56 | 1,165,688 | -6.70(-6.75%) |
Sep 21, 2018 | 99.18 | 99.60 | 98.52 | 99.26 | 384,284 | +0.03(+0.03%) |
Sep 20, 2018 | 98.60 | 99.30 | 97.94 | 99.24 | 247,073 | +1.04(+1.06%) |
Sep 19, 2018 | 99.49 | 99.59 | 97.88 | 98.20 | 200,662 | -1.28(-1.29%) |
Sep 18, 2018 | 99.57 | 100.19 | 99.17 | 99.48 | 165,783 | -0.09(-0.09%) |
Sep 17, 2018 | 100.06 | 100.70 | 99.13 | 99.58 | 207,089 | -0.58(-0.58%) |
Sep 14, 2018 | 100.27 | 100.38 | 98.94 | 100.16 | 343,427 | -0.17(-0.17%) |
Sep 13, 2018 | 98.45 | 100.93 | 98.07 | 100.33 | 387,269 | +2.42(+2.47%) |
Sep 12, 2018 | 97.90 | 98.98 | 97.54 | 97.92 | 369,110 | +0.02(+0.02%) |
Sep 11, 2018 | 98.30 | 99.42 | 97.84 | 97.90 | 259,039 | -0.60(-0.61%) |
Sep 10, 2018 | 97.79 | 99.34 | 97.79 | 98.50 | 381,391 | +0.67(+0.68%) |
Sep 07, 2018 | 98.39 | 99.07 | 97.68 | 97.83 | 256,111 | -1.01(-1.02%) |
Sep 06, 2018 | 98.95 | 100.08 | 98.80 | 98.84 | 346,876 | +0.06(+0.06%) |
Sep 05, 2018 | 98.23 | 99.18 | 97.68 | 98.78 | 177,521 | +0.37(+0.37%) |
Sep 04, 2018 | 99.68 | 100.02 | 98.03 | 98.41 | 230,107 | -1.36(-1.37%) |
Aug 31, 2018 | 99.77 | 99.77 | 99.77 | 0 | +0.36(+0.36%) | |
Aug 30, 2018 | 99.71 | 100.24 | 99.23 | 99.42 | 277,420 | -0.29(-0.29%) |
Aug 29, 2018 | 99.83 | 100.38 | 99.24 | 99.71 | 317,801 | +0.03(+0.03%) |
Aug 28, 2018 | 99.05 | 99.78 | 98.63 | 99.67 | 241,296 | +0.63(+0.64%) |
Aug 27, 2018 | 99.38 | 99.53 | 98.59 | 99.04 | 259,906 | +0.03(+0.03%) |
Aug 24, 2018 | 98.24 | 99.63 | 98.15 | 99.01 | 224,593 | +0.59(+0.60%) |
Aug 23, 2018 | 98.53 | 99.11 | 98.36 | 98.42 | 140,273 | -0.17(-0.17%) |
Aug 22, 2018 | 99.18 | 99.47 | 97.99 | 98.59 | 195,064 | -0.81(-0.81%) |
Aug 21, 2018 | 99.30 | 99.68 | 98.93 | 99.40 | 495,509 | +0.20(+0.20%) |
Aug 20, 2018 | 99.26 | 99.76 | 98.67 | 99.20 | 211,617 | +0.30(+0.30%) |
Aug 17, 2018 | 98.17 | 99.07 | 97.80 | 98.90 | 288,446 | +0.66(+0.67%) |
Aug 16, 2018 | 97.55 | 98.82 | 97.05 | 98.24 | 283,199 | +0.73(+0.75%) |
Aug 15, 2018 | 96.55 | 97.79 | 96.15 | 97.51 | 310,231 | +0.73(+0.75%) |
Aug 14, 2018 | 96.73 | 97.62 | 96.71 | 96.79 | 173,867 | -0.09(-0.09%) |
Aug 13, 2018 | 96.36 | 97.24 | 95.95 | 96.87 | 362,623 | +0.78(+0.81%) |
Aug 10, 2018 | 98.19 | 98.92 | 96.01 | 96.09 | 716,622 | -2.14(-2.18%) |
Aug 09, 2018 | 97.87 | 98.80 | 97.87 | 98.23 | 252,937 | +0.24(+0.24%) |
Aug 08, 2018 | 98.30 | 98.72 | 97.84 | 97.99 | 304,552 | +0.02(+0.02%) |
Aug 07, 2018 | 98.06 | 98.44 | 97.26 | 97.98 | 385,126 | +0.09(+0.09%) |
Aug 06, 2018 | 98.46 | 98.57 | 97.59 | 97.89 | 654,243 | -0.03(-0.03%) |
Aug 03, 2018 | 97.07 | 98.19 | 96.51 | 97.92 | 439,615 | +1.13(+1.17%) |
Aug 02, 2018 | 96.17 | 97.40 | 95.97 | 96.79 | 437,853 | +0.44(+0.45%) |
Aug 01, 2018 | 95.55 | 96.52 | 94.83 | 96.35 | 582,671 | +0.32(+0.33%) |
Jul 31, 2018 | 95.56 | 96.67 | 95.47 | 96.03 | 2,223,158 | -0.80(-0.82%) |
Jul 30, 2018 | 98.38 | 98.51 | 95.78 | 96.83 | 368,698 | -1.72(-1.75%) |
Jul 27, 2018 | 96.83 | 98.87 | 96.31 | 98.55 | 537,904 | +1.86(+1.92%) |
Jul 26, 2018 | 97.03 | 98.18 | 93.37 | 96.69 | 598,030 | -0.13(-0.13%) |
Jul 25, 2018 | 95.95 | 97.10 | 95.89 | 96.82 | 724,524 | +0.87(+0.91%) |
Jul 24, 2018 | 95.91 | 95.95 | 94.46 | 95.95 | 577,139 | +0.07(+0.07%) |
Jul 23, 2018 | 96.80 | 96.80 | 95.45 | 95.88 | 158,649 | -0.76(-0.79%) |
Jul 20, 2018 | 97.66 | 97.66 | 96.01 | 96.64 | 337,281 | -0.45(-0.46%) |
Jul 19, 2018 | 96.35 | 97.66 | 96.10 | 97.08 | 193,058 | +0.72(+0.75%) |
Jul 18, 2018 | 96.79 | 97.33 | 96.01 | 96.37 | 208,061 | -0.66(-0.68%) |
Jul 17, 2018 | 96.83 | 97.41 | 95.88 | 97.03 | 248,532 | +0.14(+0.14%) |
Jul 16, 2018 | 97.28 | 97.44 | 95.95 | 96.89 | 237,126 | -0.50(-0.51%) |
Jul 13, 2018 | 97.58 | 97.87 | 96.91 | 97.38 | 209,657 | +0.01(+0.01%) |
Jul 12, 2018 | 97.74 | 97.85 | 97.08 | 97.38 | 355,543 | -0.02(-0.02%) |
Jul 11, 2018 | 97.44 | 98.52 | 97.22 | 97.39 | 240,317 | -0.22(-0.23%) |
Jul 10, 2018 | 97.18 | 98.06 | 96.40 | 97.62 | 200,125 | +0.57(+0.58%) |
Jul 09, 2018 | 98.02 | 98.02 | 96.25 | 97.05 | 232,509 | -0.83(-0.85%) |
Jul 06, 2018 | 97.50 | 98.34 | 97.32 | 97.88 | 246,786 | +0.61(+0.63%) |
Jul 05, 2018 | 95.58 | 97.34 | 95.13 | 97.27 | 305,451 | +2.29(+2.41%) |
Jul 03, 2018 | 94.99 | 94.99 | 94.99 | 0 | -0.10(-0.11%) |