Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 89.21 | 90.04 | 89.04 | 89.65 | 754,309 | +0.23(+0.26%) |
Sep 27, 2018 | 89.13 | 90.21 | 88.94 | 89.42 | 593,090 | -0.23(-0.25%) |
Sep 26, 2018 | 90.00 | 90.50 | 89.60 | 89.65 | 857,623 | -0.25(-0.28%) |
Sep 25, 2018 | 89.61 | 90.12 | 89.53 | 89.91 | 971,836 | +0.09(+0.10%) |
Sep 24, 2018 | 91.11 | 91.27 | 89.71 | 89.82 | 704,954 | -1.50(-1.65%) |
Sep 21, 2018 | 91.45 | 92.06 | 91.13 | 91.32 | 1,588,488 | +0.40(+0.43%) |
Sep 20, 2018 | 90.37 | 91.16 | 90.13 | 90.93 | 991,131 | +0.69(+0.77%) |
Sep 19, 2018 | 91.31 | 91.31 | 89.95 | 90.23 | 728,016 | -0.69(-0.75%) |
Sep 18, 2018 | 90.91 | 91.38 | 89.30 | 90.92 | 1,228,729 | -0.29(-0.32%) |
Sep 17, 2018 | 93.08 | 93.08 | 91.14 | 91.21 | 2,083,827 | -1.93(-2.08%) |
Sep 14, 2018 | 93.77 | 93.84 | 92.55 | 93.14 | 1,100,974 | -0.55(-0.59%) |
Sep 13, 2018 | 93.17 | 93.72 | 92.55 | 93.70 | 1,162,818 | +0.51(+0.55%) |
Sep 12, 2018 | 91.86 | 93.25 | 91.33 | 93.19 | 1,609,225 | +1.56(+1.71%) |
Sep 11, 2018 | 92.06 | 92.65 | 91.36 | 91.62 | 1,049,401 | -0.15(-0.16%) |
Sep 10, 2018 | 91.01 | 92.07 | 90.87 | 91.77 | 1,306,260 | +0.68(+0.74%) |
Sep 07, 2018 | 91.12 | 91.45 | 90.35 | 91.09 | 1,334,662 | -0.53(-0.58%) |
Sep 06, 2018 | 90.36 | 91.81 | 90.08 | 91.62 | 1,470,377 | +1.20(+1.33%) |
Sep 05, 2018 | 89.00 | 91.02 | 88.84 | 90.42 | 2,341,102 | +1.20(+1.35%) |
Sep 04, 2018 | 88.52 | 89.49 | 88.26 | 89.21 | 1,402,254 | +0.86(+0.97%) |
Aug 31, 2018 | 88.35 | 88.35 | 88.35 | 0 | +0.53(+0.60%) | |
Aug 30, 2018 | 87.40 | 88.19 | 87.17 | 87.82 | 1,031,112 | +0.27(+0.31%) |
Aug 29, 2018 | 87.24 | 87.71 | 87.10 | 87.55 | 757,117 | +0.75(+0.86%) |
Aug 28, 2018 | 87.27 | 87.53 | 86.58 | 86.81 | 707,955 | -0.47(-0.53%) |
Aug 27, 2018 | 88.10 | 88.20 | 86.88 | 87.27 | 697,035 | -0.42(-0.48%) |
Aug 24, 2018 | 87.00 | 87.91 | 86.72 | 87.69 | 1,044,201 | +0.69(+0.79%) |
Aug 23, 2018 | 87.13 | 87.45 | 86.81 | 87.01 | 744,495 | -0.43(-0.49%) |
Aug 22, 2018 | 88.13 | 88.17 | 87.00 | 87.44 | 937,831 | -0.78(-0.88%) |
Aug 21, 2018 | 89.17 | 89.39 | 87.63 | 88.21 | 1,112,748 | -1.18(-1.32%) |
Aug 20, 2018 | 88.92 | 89.68 | 88.73 | 89.39 | 1,105,902 | +0.84(+0.95%) |
Aug 17, 2018 | 87.70 | 88.97 | 87.51 | 88.55 | 2,874,805 | +0.86(+0.98%) |
Aug 16, 2018 | 87.87 | 88.24 | 87.04 | 87.70 | 1,670,182 | +0.05(+0.06%) |
Aug 15, 2018 | 86.26 | 87.71 | 85.53 | 87.65 | 1,281,379 | +1.60(+1.86%) |
Aug 14, 2018 | 85.60 | 86.31 | 85.44 | 86.05 | 717,349 | +0.48(+0.56%) |
Aug 13, 2018 | 85.28 | 85.63 | 84.64 | 85.57 | 816,212 | +0.31(+0.37%) |
Aug 10, 2018 | 84.73 | 85.48 | 84.43 | 85.25 | 726,436 | +0.31(+0.37%) |
Aug 09, 2018 | 85.33 | 85.54 | 84.57 | 84.94 | 875,806 | -0.31(-0.36%) |
Aug 08, 2018 | 85.97 | 86.10 | 85.07 | 85.25 | 857,622 | -0.78(-0.90%) |
Aug 07, 2018 | 87.35 | 87.36 | 85.53 | 86.02 | 1,574,233 | -1.30(-1.49%) |
Aug 06, 2018 | 86.80 | 87.50 | 86.35 | 87.32 | 1,444,001 | +0.79(+0.92%) |
Aug 03, 2018 | 85.56 | 87.99 | 85.27 | 86.53 | 1,564,491 | +1.41(+1.66%) |
Aug 02, 2018 | 84.00 | 85.20 | 83.60 | 85.11 | 1,436,082 | +0.88(+1.05%) |
Aug 01, 2018 | 85.80 | 85.90 | 84.21 | 84.23 | 1,578,172 | -1.47(-1.71%) |
Jul 31, 2018 | 85.52 | 86.13 | 84.79 | 85.70 | 1,869,688 | +0.36(+0.42%) |
Jul 30, 2018 | 84.12 | 85.51 | 84.02 | 85.34 | 1,796,120 | +0.71(+0.84%) |
Jul 27, 2018 | 86.54 | 86.54 | 84.46 | 84.64 | 2,540,408 | -2.33(-2.68%) |
Jul 26, 2018 | 82.90 | 88.74 | 82.85 | 86.96 | 4,049,494 | +5.96(+7.36%) |
Jul 25, 2018 | 80.59 | 81.22 | 79.99 | 81.00 | 1,655,777 | +0.67(+0.84%) |
Jul 24, 2018 | 79.35 | 80.68 | 79.12 | 80.33 | 1,604,688 | +0.89(+1.12%) |
Jul 23, 2018 | 79.95 | 80.28 | 78.99 | 79.44 | 956,751 | -0.77(-0.96%) |
Jul 20, 2018 | 80.51 | 80.64 | 79.90 | 80.21 | 965,734 | -0.27(-0.34%) |
Jul 19, 2018 | 79.77 | 80.98 | 79.63 | 80.48 | 1,118,522 | +0.72(+0.90%) |
Jul 18, 2018 | 81.55 | 81.57 | 79.68 | 79.77 | 1,251,834 | -1.88(-2.30%) |
Jul 17, 2018 | 80.89 | 81.98 | 80.89 | 81.64 | 689,843 | +0.71(+0.87%) |
Jul 16, 2018 | 82.03 | 82.15 | 80.70 | 80.94 | 890,216 | -1.08(-1.32%) |
Jul 13, 2018 | 81.68 | 82.37 | 81.60 | 82.02 | 981,027 | +0.29(+0.35%) |
Jul 12, 2018 | 82.20 | 82.51 | 81.30 | 81.73 | 1,013,348 | -0.33(-0.40%) |
Jul 11, 2018 | 82.06 | 1,065,586 | +0.20(+0.25%) | |||
Jul 10, 2018 | 81.95 | 82.18 | 81.35 | 81.86 | 1,061,371 | -0.10(-0.12%) |
Jul 09, 2018 | 83.11 | 83.61 | 81.72 | 81.96 | 900,656 | -1.42(-1.71%) |
Jul 06, 2018 | 83.03 | 84.03 | 82.36 | 83.38 | 1,520,299 | +0.34(+0.41%) |
Jul 05, 2018 | 81.36 | 83.07 | 81.01 | 83.04 | 1,369,941 | +2.09(+2.58%) |
Jul 03, 2018 | 80.95 | 80.95 | 80.95 | 0 | +0.47(+0.59%) |