Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 97.92 | 100.13 | 96.63 | 99.44 | 479,228 | +1.16(+1.18%) |
Sep 27, 2018 | 96.20 | 98.37 | 94.59 | 98.27 | 599,172 | +1.95(+2.03%) |
Sep 26, 2018 | 95.23 | 97.05 | 95.08 | 96.32 | 702,491 | +0.85(+0.89%) |
Sep 25, 2018 | 97.79 | 98.31 | 95.30 | 95.47 | 641,285 | -2.02(-2.07%) |
Sep 24, 2018 | 96.04 | 98.93 | 95.73 | 97.50 | 657,902 | +1.39(+1.45%) |
Sep 21, 2018 | 96.53 | 97.37 | 95.63 | 96.10 | 648,465 | -1.09(-1.12%) |
Sep 20, 2018 | 97.17 | 97.73 | 96.24 | 97.19 | 384,176 | +0.35(+0.36%) |
Sep 19, 2018 | 98.88 | 99.40 | 96.25 | 96.84 | 317,745 | -2.13(-2.15%) |
Sep 18, 2018 | 98.20 | 99.13 | 95.30 | 98.97 | 687,347 | +0.03(+0.03%) |
Sep 17, 2018 | 100.26 | 100.26 | 98.47 | 98.94 | 463,698 | -1.46(-1.46%) |
Sep 14, 2018 | 97.76 | 100.73 | 97.46 | 100.40 | 760,112 | +2.51(+2.56%) |
Sep 13, 2018 | 100.88 | 100.88 | 96.89 | 97.89 | 495,041 | -2.74(-2.72%) |
Sep 12, 2018 | 101.71 | 101.71 | 99.53 | 100.63 | 450,341 | -0.39(-0.38%) |
Sep 11, 2018 | 101.01 | 101.92 | 100.65 | 101.02 | 720,755 | -0.48(-0.47%) |
Sep 10, 2018 | 102.16 | 102.68 | 100.92 | 101.50 | 425,274 | -0.01(-0.01%) |
Sep 07, 2018 | 101.01 | 101.82 | 100.10 | 101.51 | 480,579 | +0.38(+0.37%) |
Sep 06, 2018 | 101.56 | 103.67 | 100.90 | 101.13 | 582,417 | -0.26(-0.26%) |
Sep 05, 2018 | 103.24 | 103.62 | 100.86 | 101.39 | 903,794 | -2.21(-2.14%) |
Sep 04, 2018 | 101.34 | 103.88 | 100.88 | 103.60 | 833,138 | +1.87(+1.83%) |
Aug 31, 2018 | 101.74 | 101.74 | 101.74 | 0 | -0.32(-0.31%) | |
Aug 30, 2018 | 103.70 | 103.98 | 101.57 | 102.06 | 466,706 | -2.43(-2.33%) |
Aug 29, 2018 | 102.50 | 104.80 | 102.09 | 104.49 | 554,410 | +1.80(+1.75%) |
Aug 28, 2018 | 101.98 | 104.19 | 101.43 | 102.69 | 543,285 | +0.52(+0.51%) |
Aug 27, 2018 | 105.07 | 106.04 | 102.07 | 102.17 | 532,317 | -2.92(-2.78%) |
Aug 24, 2018 | 105.76 | 108.48 | 102.46 | 105.09 | 814,168 | +2.67(+2.61%) |
Aug 23, 2018 | 100.17 | 106.16 | 98.12 | 102.42 | 1,728,662 | -0.23(-0.23%) |
Aug 22, 2018 | 100.22 | 102.86 | 99.38 | 102.65 | 571,711 | +2.54(+2.54%) |
Aug 21, 2018 | 104.55 | 104.55 | 99.94 | 100.11 | 526,106 | -4.43(-4.23%) |
Aug 20, 2018 | 104.85 | 105.28 | 103.74 | 104.54 | 355,927 | -0.27(-0.26%) |
Aug 17, 2018 | 101.27 | 105.05 | 101.01 | 104.81 | 551,164 | +3.20(+3.15%) |
Aug 16, 2018 | 99.08 | 102.01 | 98.16 | 101.60 | 423,393 | +2.51(+2.53%) |
Aug 15, 2018 | 96.74 | 99.16 | 95.72 | 99.09 | 342,468 | +2.34(+2.42%) |
Aug 14, 2018 | 99.05 | 100.38 | 95.62 | 96.75 | 505,454 | -2.34(-2.36%) |
Aug 13, 2018 | 99.52 | 99.81 | 98.50 | 99.09 | 274,616 | -0.11(-0.11%) |
Aug 10, 2018 | 97.90 | 99.97 | 97.30 | 99.20 | 320,698 | +1.03(+1.05%) |
Aug 09, 2018 | 97.48 | 98.25 | 97.19 | 98.17 | 195,090 | +1.23(+1.27%) |
Aug 08, 2018 | 99.72 | 99.72 | 96.80 | 96.94 | 284,762 | -2.51(-2.52%) |
Aug 07, 2018 | 99.67 | 100.43 | 98.94 | 99.45 | 246,529 | +0.04(+0.04%) |
Aug 06, 2018 | 99.60 | 100.91 | 98.30 | 99.41 | 432,652 | +0.46(+0.47%) |
Aug 03, 2018 | 96.51 | 99.23 | 96.21 | 98.95 | 344,191 | +2.74(+2.85%) |
Aug 02, 2018 | 94.29 | 96.30 | 93.65 | 96.21 | 331,747 | +1.44(+1.52%) |
Aug 01, 2018 | 96.93 | 97.36 | 94.59 | 94.76 | 497,007 | -2.23(-2.30%) |
Jul 31, 2018 | 97.23 | 98.76 | 95.70 | 96.99 | 362,726 | -0.22(-0.23%) |
Jul 30, 2018 | 94.75 | 97.50 | 92.83 | 97.22 | 698,985 | +0.88(+0.92%) |
Jul 27, 2018 | 95.55 | 97.42 | 94.99 | 96.33 | 319,324 | +0.67(+0.70%) |
Jul 26, 2018 | 93.08 | 96.02 | 93.08 | 95.66 | 559,195 | +2.30(+2.47%) |
Jul 25, 2018 | 94.48 | 94.68 | 92.03 | 93.36 | 494,234 | -1.52(-1.60%) |
Jul 24, 2018 | 96.19 | 97.32 | 94.50 | 94.87 | 417,813 | -0.97(-1.01%) |
Jul 23, 2018 | 95.28 | 96.65 | 94.31 | 95.84 | 333,200 | +0.87(+0.92%) |
Jul 20, 2018 | 94.88 | 95.79 | 93.49 | 94.97 | 380,069 | +0.05(+0.05%) |
Jul 19, 2018 | 94.33 | 96.29 | 93.97 | 94.92 | 441,392 | +0.86(+0.92%) |
Jul 18, 2018 | 95.12 | 95.30 | 93.90 | 94.06 | 389,665 | -1.35(-1.42%) |
Jul 17, 2018 | 97.83 | 98.60 | 95.38 | 95.41 | 602,518 | -2.32(-2.37%) |
Jul 16, 2018 | 98.23 | 99.13 | 97.53 | 97.73 | 380,747 | -0.64(-0.65%) |
Jul 13, 2018 | 101.91 | 102.31 | 98.15 | 98.37 | 662,211 | -3.68(-3.61%) |
Jul 12, 2018 | 101.34 | 104.22 | 100.33 | 102.06 | 294,277 | +1.23(+1.22%) |
Jul 11, 2018 | 100.87 | 101.70 | 100.53 | 100.83 | 350,060 | -0.04(-0.04%) |
Jul 10, 2018 | 103.76 | 103.76 | 100.69 | 100.87 | 359,212 | -3.06(-2.94%) |
Jul 09, 2018 | 104.25 | 104.65 | 102.49 | 103.92 | 351,123 | +0.09(+0.09%) |
Jul 06, 2018 | 103.56 | 105.37 | 102.43 | 103.83 | 351,764 | +0.75(+0.73%) |
Jul 05, 2018 | 103.21 | 98.92 | 103.08 | 460,866 | +3.94(+3.98%) | |
Jul 03, 2018 | 99.14 | 99.14 | 99.14 | 0 | +2.41(+2.49%) |