Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 89.51 | 90.26 | 89.25 | 89.40 | 1,649,116 | -0.75(-0.84%) |
Sep 27, 2018 | 90.05 | 90.80 | 89.39 | 90.15 | 1,109,582 | +0.29(+0.33%) |
Sep 26, 2018 | 90.79 | 90.87 | 89.76 | 89.86 | 1,054,278 | -0.46(-0.51%) |
Sep 25, 2018 | 90.84 | 91.46 | 90.11 | 90.31 | 1,043,301 | -0.55(-0.60%) |
Sep 24, 2018 | 91.53 | 91.85 | 90.85 | 90.86 | 900,200 | -0.66(-0.72%) |
Sep 21, 2018 | 91.91 | 91.91 | 91.04 | 91.52 | 2,319,120 | +0.19(+0.21%) |
Sep 20, 2018 | 91.62 | 91.78 | 90.70 | 91.33 | 1,047,427 | +0.52(+0.58%) |
Sep 19, 2018 | 89.93 | 91.09 | 89.93 | 90.81 | 1,091,404 | +1.32(+1.47%) |
Sep 18, 2018 | 89.26 | 89.67 | 88.68 | 89.49 | 1,094,149 | +0.27(+0.30%) |
Sep 17, 2018 | 90.40 | 90.77 | 89.08 | 89.22 | 1,560,931 | -1.15(-1.28%) |
Sep 14, 2018 | 89.48 | 90.68 | 89.48 | 90.37 | 957,984 | +0.98(+1.10%) |
Sep 13, 2018 | 90.10 | 91.17 | 89.18 | 89.39 | 1,579,976 | -0.21(-0.24%) |
Sep 12, 2018 | 89.58 | 90.24 | 89.10 | 89.60 | 1,854,036 | -0.11(-0.13%) |
Sep 11, 2018 | 88.94 | 89.85 | 88.34 | 89.72 | 1,725,739 | +0.64(+0.72%) |
Sep 10, 2018 | 87.97 | 89.48 | 87.87 | 89.07 | 1,660,634 | +1.42(+1.62%) |
Sep 07, 2018 | 90.56 | 92.45 | 87.45 | 87.65 | 3,605,591 | -4.50(-4.88%) |
Sep 06, 2018 | 93.08 | 93.51 | 91.73 | 92.15 | 1,511,700 | -1.01(-1.08%) |
Sep 05, 2018 | 93.63 | 94.44 | 92.64 | 93.16 | 1,476,707 | -0.54(-0.57%) |
Sep 04, 2018 | 93.78 | 94.47 | 93.42 | 93.69 | 1,512,185 | -0.59(-0.63%) |
Aug 31, 2018 | 94.29 | 94.29 | 94.29 | 0 | +0.39(+0.42%) | |
Aug 30, 2018 | 94.34 | 94.69 | 93.65 | 93.90 | 1,167,491 | -0.70(-0.74%) |
Aug 29, 2018 | 94.95 | 95.09 | 93.75 | 94.60 | 866,975 | -0.18(-0.19%) |
Aug 28, 2018 | 94.95 | 95.11 | 94.38 | 94.78 | 805,877 | +0.16(+0.17%) |
Aug 27, 2018 | 94.61 | 95.74 | 94.43 | 94.61 | 896,316 | +0.72(+0.76%) |
Aug 24, 2018 | 94.17 | 94.29 | 93.50 | 93.90 | 989,555 | +0.28(+0.30%) |
Aug 23, 2018 | 94.08 | 94.57 | 93.28 | 93.61 | 953,217 | -0.51(-0.54%) |
Aug 22, 2018 | 94.30 | 94.74 | 93.67 | 94.13 | 1,114,210 | -0.42(-0.45%) |
Aug 21, 2018 | 94.05 | 95.25 | 93.59 | 94.55 | 1,301,164 | +0.41(+0.44%) |
Aug 20, 2018 | 93.99 | 94.47 | 93.73 | 94.13 | 1,193,029 | +0.07(+0.08%) |
Aug 17, 2018 | 94.61 | 94.61 | 92.98 | 94.06 | 1,494,473 | -0.58(-0.61%) |
Aug 16, 2018 | 94.51 | 95.30 | 93.93 | 94.64 | 953,206 | +0.68(+0.72%) |
Aug 15, 2018 | 94.79 | 95.14 | 93.25 | 93.96 | 980,668 | -1.69(-1.77%) |
Aug 14, 2018 | 95.11 | 95.83 | 94.33 | 95.65 | 1,444,147 | +0.81(+0.85%) |
Aug 13, 2018 | 95.32 | 96.03 | 94.78 | 94.85 | 1,307,838 | -0.46(-0.48%) |
Aug 10, 2018 | 95.97 | 96.03 | 94.89 | 95.30 | 1,815,885 | -1.42(-1.47%) |
Aug 09, 2018 | 97.22 | 97.78 | 96.61 | 96.73 | 664,365 | -0.66(-0.68%) |
Aug 08, 2018 | 96.74 | 97.77 | 96.18 | 97.39 | 571,439 | +0.28(+0.28%) |
Aug 07, 2018 | 96.73 | 98.24 | 96.59 | 97.11 | 870,042 | +0.66(+0.68%) |
Aug 06, 2018 | 95.44 | 96.65 | 95.28 | 96.45 | 700,559 | +0.94(+0.98%) |
Aug 03, 2018 | 95.97 | 96.09 | 94.70 | 95.52 | 751,354 | -0.03(-0.03%) |
Aug 02, 2018 | 94.82 | 96.38 | 94.17 | 95.55 | 1,382,457 | +0.14(+0.14%) |
Aug 01, 2018 | 96.86 | 97.81 | 92.99 | 95.41 | 2,429,443 | -1.47(-1.52%) |
Jul 31, 2018 | 96.10 | 97.40 | 95.72 | 96.88 | 2,039,831 | +1.38(+1.45%) |
Jul 30, 2018 | 97.01 | 97.44 | 95.35 | 95.50 | 1,596,311 | -1.33(-1.37%) |
Jul 27, 2018 | 99.17 | 99.51 | 96.05 | 96.83 | 1,474,685 | -2.11(-2.13%) |
Jul 26, 2018 | 101.50 | 101.50 | 98.67 | 98.93 | 1,936,154 | -2.61(-2.57%) |
Jul 25, 2018 | 97.47 | 101.98 | 96.54 | 101.55 | 1,703,583 | +2.86(+2.89%) |
Jul 24, 2018 | 99.87 | 98.04 | 98.69 | 1,517,989 | -0.01(-0.01%) | |
Jul 23, 2018 | 97.70 | 98.90 | 97.64 | 98.70 | 1,043,473 | +1.18(+1.21%) |
Jul 20, 2018 | 97.95 | 98.09 | 97.09 | 97.52 | 926,909 | -0.72(-0.74%) |
Jul 19, 2018 | 99.24 | 99.38 | 97.76 | 98.24 | 872,706 | -1.14(-1.15%) |
Jul 18, 2018 | 98.32 | 99.43 | 98.04 | 99.38 | 1,124,939 | +1.42(+1.45%) |
Jul 17, 2018 | 97.91 | 98.60 | 97.48 | 97.97 | 682,552 | +0.02(+0.02%) |
Jul 16, 2018 | 97.38 | 98.59 | 97.18 | 97.94 | 1,151,061 | +0.94(+0.96%) |
Jul 13, 2018 | 97.01 | 1,270,499 | -0.55(-0.56%) | |||
Jul 12, 2018 | 97.52 | 98.08 | 95.97 | 97.55 | 1,800,664 | +1.24(+1.29%) |
Jul 11, 2018 | 96.03 | 96.96 | 95.80 | 96.31 | 1,412,302 | -0.30(-0.31%) |
Jul 10, 2018 | 95.68 | 96.95 | 95.24 | 96.61 | 1,327,913 | +0.72(+0.76%) |
Jul 09, 2018 | 94.56 | 96.04 | 94.39 | 95.88 | 1,136,814 | +1.91(+2.03%) |
Jul 06, 2018 | 93.89 | 94.84 | 93.25 | 93.97 | 1,221,867 | +0.01(+0.01%) |
Jul 05, 2018 | 94.94 | 95.38 | 93.32 | 93.96 | 920,258 | -0.20(-0.21%) |
Jul 03, 2018 | 94.16 | 94.16 | 94.16 | 0 | -0.64(-0.68%) |