Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 91.05 | 92.90 | 90.60 | 91.80 | 269,700 | +0.65(+0.71%) |
Sep 27, 2018 | 91.05 | 91.55 | 90.72 | 91.15 | 178,235 | +0.60(+0.66%) |
Sep 26, 2018 | 92.40 | 92.50 | 90.50 | 90.55 | 476,504 | -1.80(-1.95%) |
Sep 25, 2018 | 94.95 | 94.95 | 92.05 | 92.35 | 320,710 | -2.60(-2.74%) |
Sep 24, 2018 | 93.55 | 95.00 | 92.65 | 94.95 | 214,831 | +1.00(+1.06%) |
Sep 21, 2018 | 95.60 | 95.90 | 93.80 | 93.95 | 516,000 | -1.60(-1.67%) |
Sep 20, 2018 | 94.85 | 95.90 | 94.75 | 95.55 | 176,527 | +1.40(+1.49%) |
Sep 19, 2018 | 94.00 | 95.05 | 93.35 | 94.15 | 161,882 | +0.45(+0.48%) |
Sep 18, 2018 | 93.20 | 94.30 | 92.90 | 93.70 | 169,990 | +0.70(+0.75%) |
Sep 17, 2018 | 95.00 | 95.00 | 92.90 | 93.00 | 223,302 | -1.65(-1.74%) |
Sep 14, 2018 | 92.90 | 95.00 | 92.40 | 94.65 | 202,000 | +1.55(+1.66%) |
Sep 13, 2018 | 93.35 | 94.05 | 92.40 | 93.10 | 349,099 | +0.60(+0.65%) |
Sep 12, 2018 | 94.85 | 94.90 | 92.05 | 92.50 | 431,567 | -2.90(-3.04%) |
Sep 11, 2018 | 95.15 | 96.30 | 94.45 | 95.40 | 191,808 | -0.15(-0.16%) |
Sep 10, 2018 | 95.90 | 96.00 | 94.90 | 95.55 | 119,693 | +0.30(+0.31%) |
Sep 07, 2018 | 94.80 | 96.45 | 94.80 | 95.25 | 200,800 | -0.03(-0.03%) |
Sep 06, 2018 | 96.55 | 96.95 | 94.85 | 95.28 | 218,552 | -1.32(-1.37%) |
Sep 05, 2018 | 96.75 | 96.85 | 94.90 | 96.60 | 141,757 | -0.35(-0.36%) |
Sep 04, 2018 | 97.85 | 98.15 | 95.55 | 96.95 | 248,612 | -1.05(-1.07%) |
Aug 31, 2018 | 98.00 | 98.00 | 98.00 | 0 | +1.30(+1.34%) | |
Aug 30, 2018 | 97.45 | 97.50 | 96.25 | 96.70 | 180,288 | -0.80(-0.82%) |
Aug 29, 2018 | 98.60 | 98.60 | 95.20 | 97.50 | 238,196 | -1.00(-1.02%) |
Aug 28, 2018 | 98.40 | 99.00 | 97.40 | 98.50 | 161,493 | +0.05(+0.05%) |
Aug 27, 2018 | 98.65 | 100.25 | 98.35 | 98.45 | 265,874 | +0.10(+0.10%) |
Aug 24, 2018 | 97.65 | 98.90 | 97.45 | 98.35 | 140,300 | +1.15(+1.18%) |
Aug 23, 2018 | 97.55 | 98.05 | 96.85 | 97.20 | 165,920 | -0.35(-0.36%) |
Aug 22, 2018 | 96.50 | 97.70 | 95.85 | 97.55 | 172,003 | +0.50(+0.52%) |
Aug 21, 2018 | 95.75 | 98.00 | 95.75 | 97.05 | 196,981 | +1.60(+1.68%) |
Aug 20, 2018 | 95.00 | 96.30 | 94.40 | 95.45 | 169,708 | +0.10(+0.10%) |
Aug 17, 2018 | 94.45 | 95.55 | 93.25 | 95.35 | 348,100 | +0.20(+0.21%) |
Aug 16, 2018 | 95.25 | 96.22 | 94.85 | 95.15 | 222,078 | +0.00(+0.00%) |
Aug 15, 2018 | 94.50 | 95.45 | 93.08 | 95.15 | 281,189 | -0.35(-0.37%) |
Aug 14, 2018 | 96.65 | 96.90 | 95.35 | 95.50 | 222,364 | -0.65(-0.68%) |
Aug 13, 2018 | 96.10 | 96.90 | 95.40 | 96.15 | 250,056 | +0.45(+0.47%) |
Aug 10, 2018 | 97.10 | 97.10 | 94.90 | 95.70 | 348,000 | -1.60(-1.64%) |
Aug 09, 2018 | 98.00 | 98.13 | 97.00 | 97.30 | 145,848 | -0.70(-0.71%) |
Aug 08, 2018 | 97.55 | 98.50 | 96.95 | 98.00 | 248,352 | +0.55(+0.56%) |
Aug 07, 2018 | 96.45 | 97.55 | 96.00 | 97.45 | 188,211 | +1.65(+1.72%) |
Aug 06, 2018 | 94.55 | 96.05 | 94.45 | 95.80 | 351,601 | +0.85(+0.90%) |
Aug 03, 2018 | 95.90 | 97.16 | 94.70 | 94.95 | 266,300 | -1.00(-1.04%) |
Aug 02, 2018 | 93.80 | 96.10 | 91.38 | 95.95 | 285,583 | +1.50(+1.59%) |
Aug 01, 2018 | 95.25 | 96.50 | 93.40 | 94.45 | 480,937 | -0.80(-0.84%) |
Jul 31, 2018 | 94.90 | 96.70 | 94.05 | 95.25 | 344,028 | +0.35(+0.37%) |
Jul 30, 2018 | 95.40 | 95.75 | 93.40 | 94.90 | 448,755 | -0.85(-0.89%) |
Jul 27, 2018 | 99.65 | 100.42 | 95.05 | 95.75 | 434,500 | -3.25(-3.28%) |
Jul 26, 2018 | 99.00 | 100.62 | 97.50 | 99.00 | 677,134 | -0.25(-0.25%) |
Jul 25, 2018 | 102.70 | 108.15 | 98.00 | 99.25 | 1,126,006 | -5.85(-5.57%) |
Jul 24, 2018 | 107.90 | 104.90 | 105.10 | 963,910 | -1.25(-1.18%) | |
Jul 23, 2018 | 105.00 | 106.40 | 103.10 | 106.35 | 171,886 | +1.05(+1.00%) |
Jul 20, 2018 | 105.50 | 105.95 | 104.90 | 105.30 | 132,733 | -0.60(-0.57%) |
Jul 19, 2018 | 105.95 | 106.30 | 104.55 | 105.90 | 165,733 | -0.30(-0.28%) |
Jul 18, 2018 | 105.35 | 106.45 | 104.70 | 106.20 | 177,407 | +0.65(+0.62%) |
Jul 17, 2018 | 103.30 | 105.75 | 102.55 | 105.55 | 168,703 | +2.20(+2.13%) |
Jul 16, 2018 | 104.45 | 104.70 | 103.15 | 103.35 | 123,241 | -0.55(-0.53%) |
Jul 13, 2018 | 105.15 | 103.75 | 103.90 | 157,862 | -1.00(-0.95%) | |
Jul 12, 2018 | 104.97 | 102.10 | 104.90 | 176,079 | +2.65(+2.59%) | |
Jul 11, 2018 | 104.35 | 104.80 | 102.15 | 102.25 | 136,581 | -3.25(-3.08%) |
Jul 10, 2018 | 104.10 | 105.80 | 104.00 | 105.50 | 125,074 | +1.55(+1.49%) |
Jul 09, 2018 | 104.85 | 104.85 | 102.80 | 103.95 | 224,637 | -0.20(-0.19%) |
Jul 06, 2018 | 102.35 | 104.60 | 101.65 | 104.15 | 287,231 | +1.85(+1.81%) |
Jul 05, 2018 | 100.30 | 102.45 | 100.25 | 102.30 | 260,004 | +2.90(+2.92%) |
Jul 03, 2018 | 99.40 | 99.40 | 99.40 | 0 | -1.20(-1.19%) |