Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 90.70 | 93.03 | 90.68 | 91.90 | 851,249 | +1.24(+1.37%) |
Sep 27, 2018 | 90.74 | 91.35 | 90.54 | 90.66 | 265,631 | +0.16(+0.18%) |
Sep 26, 2018 | 90.80 | 91.06 | 90.03 | 90.50 | 368,849 | +0.02(+0.02%) |
Sep 25, 2018 | 89.21 | 90.76 | 88.65 | 90.48 | 409,717 | +1.41(+1.58%) |
Sep 24, 2018 | 90.30 | 90.55 | 87.12 | 89.07 | 739,170 | -1.44(-1.59%) |
Sep 21, 2018 | 90.31 | 90.94 | 90.02 | 90.51 | 649,900 | +0.58(+0.64%) |
Sep 20, 2018 | 90.84 | 90.84 | 89.41 | 89.93 | 273,849 | -0.33(-0.36%) |
Sep 19, 2018 | 91.77 | 92.22 | 90.00 | 90.26 | 285,921 | -1.63(-1.77%) |
Sep 18, 2018 | 91.68 | 92.50 | 90.96 | 91.89 | 336,746 | +0.53(+0.58%) |
Sep 17, 2018 | 92.59 | 92.79 | 90.94 | 91.36 | 449,188 | -1.53(-1.65%) |
Sep 14, 2018 | 92.28 | 93.11 | 92.05 | 92.89 | 470,923 | +0.61(+0.66%) |
Sep 13, 2018 | 92.51 | 93.18 | 92.05 | 92.28 | 540,692 | +0.01(+0.01%) |
Sep 12, 2018 | 92.40 | 92.93 | 91.63 | 92.27 | 209,331 | -0.12(-0.13%) |
Sep 11, 2018 | 92.22 | 93.24 | 91.77 | 92.39 | 426,970 | -0.06(-0.06%) |
Sep 10, 2018 | 92.65 | 93.10 | 91.91 | 92.45 | 253,532 | +0.30(+0.32%) |
Sep 07, 2018 | 91.45 | 93.16 | 91.36 | 92.16 | 227,853 | +0.24(+0.26%) |
Sep 06, 2018 | 91.86 | 93.40 | 91.38 | 91.92 | 337,642 | +0.28(+0.30%) |
Sep 05, 2018 | 91.24 | 91.90 | 89.94 | 91.64 | 329,210 | +0.40(+0.43%) |
Sep 04, 2018 | 90.25 | 91.26 | 89.39 | 91.24 | 408,180 | +1.26(+1.40%) |
Aug 31, 2018 | 89.98 | 89.98 | 89.98 | 0 | -0.27(-0.30%) | |
Aug 30, 2018 | 91.91 | 92.54 | 89.96 | 90.25 | 482,509 | -1.78(-1.93%) |
Aug 29, 2018 | 89.41 | 92.91 | 89.28 | 92.03 | 769,780 | +3.00(+3.37%) |
Aug 28, 2018 | 87.11 | 89.25 | 84.94 | 89.03 | 1,559,732 | +8.89(+11.09%) |
Aug 27, 2018 | 80.13 | 80.49 | 78.99 | 80.14 | 668,272 | +0.34(+0.42%) |
Aug 24, 2018 | 79.42 | 79.87 | 78.96 | 79.80 | 203,566 | +0.70(+0.89%) |
Aug 23, 2018 | 78.96 | 79.97 | 78.64 | 79.10 | 208,037 | -0.08(-0.10%) |
Aug 22, 2018 | 79.29 | 80.34 | 79.16 | 79.18 | 281,239 | -0.45(-0.56%) |
Aug 21, 2018 | 78.75 | 79.68 | 78.70 | 79.62 | 223,157 | +1.25(+1.60%) |
Aug 20, 2018 | 77.49 | 78.75 | 77.18 | 78.37 | 233,591 | +0.97(+1.26%) |
Aug 17, 2018 | 76.41 | 77.55 | 76.02 | 77.40 | 236,419 | +0.98(+1.29%) |
Aug 16, 2018 | 76.63 | 76.68 | 76.18 | 76.42 | 171,284 | +0.49(+0.64%) |
Aug 15, 2018 | 77.40 | 77.40 | 75.46 | 75.93 | 204,756 | -1.77(-2.27%) |
Aug 14, 2018 | 76.62 | 77.96 | 76.59 | 77.70 | 528,616 | +1.25(+1.64%) |
Aug 13, 2018 | 76.60 | 76.77 | 76.02 | 76.45 | 153,276 | +0.05(+0.06%) |
Aug 10, 2018 | 76.11 | 76.68 | 75.79 | 76.40 | 124,860 | -0.01(-0.01%) |
Aug 09, 2018 | 76.33 | 76.90 | 75.75 | 76.41 | 178,764 | +0.07(+0.09%) |
Aug 08, 2018 | 76.93 | 76.96 | 76.11 | 76.34 | 158,916 | -0.59(-0.76%) |
Aug 07, 2018 | 76.28 | 77.15 | 75.72 | 76.92 | 437,813 | +0.76(+1.00%) |
Aug 06, 2018 | 75.49 | 76.20 | 74.69 | 76.16 | 241,021 | +0.66(+0.88%) |
Aug 03, 2018 | 76.32 | 76.37 | 75.47 | 75.49 | 214,752 | -0.60(-0.78%) |
Aug 02, 2018 | 75.17 | 76.24 | 75.17 | 76.09 | 313,908 | +0.33(+0.43%) |
Aug 01, 2018 | 75.48 | 76.31 | 74.68 | 75.76 | 203,360 | -0.02(-0.03%) |
Jul 31, 2018 | 73.58 | 76.45 | 73.21 | 75.78 | 404,815 | +2.60(+3.55%) |
Jul 30, 2018 | 75.42 | 75.77 | 73.03 | 73.18 | 313,839 | -2.17(-2.88%) |
Jul 27, 2018 | 76.92 | 77.40 | 75.23 | 75.36 | 195,000 | -1.45(-1.89%) |
Jul 26, 2018 | 75.60 | 77.11 | 75.10 | 76.80 | 512,559 | +1.23(+1.63%) |
Jul 25, 2018 | 75.46 | 76.10 | 74.93 | 75.57 | 428,469 | -0.05(-0.07%) |
Jul 24, 2018 | 76.76 | 76.96 | 75.05 | 75.62 | 247,245 | -0.46(-0.60%) |
Jul 23, 2018 | 77.12 | 77.33 | 76.02 | 76.08 | 189,291 | -1.03(-1.34%) |
Jul 20, 2018 | 77.40 | 77.92 | 77.03 | 77.11 | 185,153 | -0.49(-0.63%) |
Jul 19, 2018 | 77.29 | 77.84 | 76.83 | 77.60 | 290,394 | +0.08(+0.10%) |
Jul 18, 2018 | 76.93 | 77.98 | 76.51 | 77.52 | 284,311 | +1.01(+1.32%) |
Jul 17, 2018 | 75.81 | 76.58 | 75.73 | 76.51 | 246,775 | +0.76(+1.01%) |
Jul 16, 2018 | 75.86 | 75.86 | 75.28 | 75.74 | 221,568 | +0.22(+0.29%) |
Jul 13, 2018 | 74.37 | 75.58 | 74.37 | 75.52 | 187,674 | +1.16(+1.56%) |
Jul 12, 2018 | 73.43 | 74.59 | 73.14 | 74.36 | 193,048 | +1.35(+1.85%) |
Jul 11, 2018 | 73.90 | 74.10 | 72.87 | 73.01 | 502,483 | -1.15(-1.55%) |
Jul 10, 2018 | 73.31 | 74.30 | 73.25 | 74.16 | 282,947 | +0.99(+1.36%) |
Jul 09, 2018 | 72.30 | 73.26 | 72.30 | 73.17 | 294,754 | +1.41(+1.96%) |
Jul 06, 2018 | 71.75 | 71.89 | 71.41 | 71.76 | 200,678 | -0.10(-0.14%) |
Jul 05, 2018 | 72.77 | 72.87 | 71.61 | 71.86 | 426,430 | -0.58(-0.79%) |
Jul 03, 2018 | 72.44 | 72.44 | 72.44 | 0 | +0.11(+0.15%) |