Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 93.83 | 94.23 | 92.88 | 92.94 | 1,525,569 | -1.09(-1.16%) |
Sep 27, 2018 | 94.46 | 94.78 | 92.89 | 94.03 | 1,158,494 | -0.34(-0.37%) |
Sep 26, 2018 | 95.08 | 95.55 | 94.20 | 94.38 | 1,601,256 | -1.13(-1.18%) |
Sep 25, 2018 | 98.08 | 98.22 | 95.31 | 95.50 | 1,561,846 | -2.24(-2.30%) |
Sep 24, 2018 | 97.93 | 98.83 | 97.30 | 97.75 | 1,321,186 | -0.45(-0.46%) |
Sep 21, 2018 | 99.64 | 100.06 | 97.37 | 98.19 | 2,218,893 | -1.10(-1.11%) |
Sep 20, 2018 | 98.36 | 99.67 | 98.18 | 99.29 | 1,635,379 | +1.03(+1.05%) |
Sep 19, 2018 | 96.27 | 99.06 | 96.25 | 98.26 | 1,765,870 | +2.26(+2.36%) |
Sep 18, 2018 | 95.43 | 96.10 | 94.29 | 96.00 | 1,397,227 | +0.57(+0.60%) |
Sep 17, 2018 | 93.98 | 96.40 | 93.73 | 95.43 | 1,899,767 | +1.44(+1.54%) |
Sep 14, 2018 | 93.96 | 94.59 | 92.65 | 93.98 | 1,342,307 | +0.27(+0.29%) |
Sep 13, 2018 | 93.02 | 94.30 | 92.77 | 93.71 | 1,517,271 | +1.38(+1.50%) |
Sep 12, 2018 | 91.74 | 92.91 | 91.11 | 92.33 | 1,315,329 | +0.58(+0.63%) |
Sep 11, 2018 | 90.12 | 92.33 | 89.48 | 91.75 | 1,655,023 | +1.35(+1.49%) |
Sep 10, 2018 | 90.44 | 90.90 | 89.89 | 90.41 | 1,321,911 | +0.19(+0.21%) |
Sep 07, 2018 | 89.95 | 90.95 | 88.91 | 90.22 | 1,378,945 | -0.44(-0.48%) |
Sep 06, 2018 | 89.76 | 91.43 | 89.71 | 90.66 | 1,460,392 | +1.12(+1.25%) |
Sep 05, 2018 | 89.65 | 89.92 | 88.25 | 89.54 | 1,436,753 | -0.11(-0.12%) |
Sep 04, 2018 | 90.05 | 90.59 | 88.20 | 89.65 | 1,603,292 | +0.97(+1.10%) |
Aug 31, 2018 | 88.67 | 88.67 | 88.67 | 0 | +0.44(+0.49%) | |
Aug 30, 2018 | 89.29 | 89.55 | 87.78 | 88.24 | 1,061,233 | -1.55(-1.73%) |
Aug 29, 2018 | 89.86 | 90.25 | 88.72 | 89.79 | 812,009 | -0.20(-0.23%) |
Aug 28, 2018 | 89.99 | 91.08 | 89.47 | 89.99 | 1,139,997 | +0.05(+0.05%) |
Aug 27, 2018 | 89.40 | 90.97 | 89.21 | 89.94 | 952,149 | +0.83(+0.93%) |
Aug 24, 2018 | 87.50 | 90.02 | 87.26 | 89.12 | 1,737,120 | +2.07(+2.38%) |
Aug 23, 2018 | 87.73 | 87.82 | 85.79 | 87.05 | 3,595,092 | -0.55(-0.63%) |
Aug 22, 2018 | 88.19 | 88.52 | 87.53 | 87.60 | 1,331,808 | -0.45(-0.51%) |
Aug 21, 2018 | 88.63 | 88.76 | 87.66 | 88.04 | 1,491,172 | -0.65(-0.73%) |
Aug 20, 2018 | 88.75 | 89.42 | 88.49 | 88.69 | 1,216,933 | +0.09(+0.10%) |
Aug 17, 2018 | 89.68 | 89.79 | 87.52 | 88.60 | 1,437,869 | -1.50(-1.67%) |
Aug 16, 2018 | 89.57 | 91.11 | 89.57 | 90.10 | 1,203,139 | +1.41(+1.59%) |
Aug 15, 2018 | 89.28 | 89.77 | 86.83 | 88.69 | 2,079,654 | -1.66(-1.84%) |
Aug 14, 2018 | 88.89 | 90.44 | 88.75 | 90.35 | 1,241,975 | +1.58(+1.78%) |
Aug 13, 2018 | 91.10 | 91.36 | 88.70 | 88.78 | 2,273,936 | -2.66(-2.91%) |
Aug 10, 2018 | 92.88 | 93.57 | 91.17 | 91.44 | 1,443,470 | -2.10(-2.24%) |
Aug 09, 2018 | 92.04 | 95.72 | 91.55 | 93.54 | 3,731,363 | +1.85(+2.01%) |
Aug 08, 2018 | 90.43 | 93.29 | 89.60 | 91.69 | 5,625,796 | +5.53(+6.42%) |
Aug 07, 2018 | 86.33 | 87.01 | 85.96 | 86.16 | 1,723,680 | +0.14(+0.16%) |
Aug 06, 2018 | 85.68 | 86.27 | 85.29 | 86.02 | 1,195,775 | +0.05(+0.05%) |
Aug 03, 2018 | 85.65 | 86.25 | 85.23 | 85.97 | 847,446 | +0.55(+0.64%) |
Aug 02, 2018 | 84.15 | 85.74 | 83.62 | 85.42 | 1,610,306 | +0.94(+1.11%) |
Aug 01, 2018 | 87.26 | 87.41 | 83.63 | 84.49 | 1,899,229 | -2.96(-3.39%) |
Jul 31, 2018 | 85.99 | 87.75 | 85.69 | 87.45 | 1,065,878 | +1.65(+1.93%) |
Jul 30, 2018 | 86.57 | 86.57 | 85.05 | 85.80 | 1,370,459 | -0.78(-0.90%) |
Jul 27, 2018 | 86.58 | 87.39 | 85.41 | 86.57 | 972,188 | +0.19(+0.21%) |
Jul 26, 2018 | 85.31 | 86.73 | 84.60 | 86.39 | 1,302,402 | +1.18(+1.38%) |
Jul 25, 2018 | 84.05 | 85.34 | 83.84 | 85.21 | 1,201,741 | +0.83(+0.98%) |
Jul 24, 2018 | 85.26 | 85.80 | 84.16 | 84.38 | 1,420,211 | -0.02(-0.02%) |
Jul 23, 2018 | 87.02 | 87.02 | 83.57 | 84.40 | 2,682,904 | -2.77(-3.17%) |
Jul 20, 2018 | 88.80 | 88.85 | 86.85 | 87.17 | 1,950,992 | -2.14(-2.40%) |
Jul 19, 2018 | 89.11 | 89.63 | 88.23 | 89.31 | 1,051,334 | -0.49(-0.55%) |
Jul 18, 2018 | 89.96 | 90.85 | 89.17 | 89.81 | 1,502,277 | -0.21(-0.24%) |
Jul 17, 2018 | 88.05 | 90.32 | 87.73 | 90.02 | 1,189,187 | +1.87(+2.12%) |
Jul 16, 2018 | 88.65 | 88.85 | 87.88 | 88.15 | 2,524,150 | -0.57(-0.64%) |
Jul 13, 2018 | 88.65 | 89.12 | 88.06 | 88.72 | 912,962 | +0.20(+0.23%) |
Jul 12, 2018 | 89.09 | 89.39 | 88.10 | 88.52 | 1,073,593 | +0.62(+0.71%) |
Jul 11, 2018 | 87.35 | 87.89 | 1,263,613 | -1.05(-1.18%) | ||
Jul 10, 2018 | 89.10 | 89.90 | 88.23 | 88.94 | 1,209,901 | -0.16(-0.18%) |
Jul 09, 2018 | 88.89 | 89.48 | 88.64 | 89.10 | 1,080,984 | +0.41(+0.46%) |
Jul 06, 2018 | 87.61 | 89.37 | 87.11 | 88.69 | 1,262,379 | +0.71(+0.80%) |
Jul 05, 2018 | 89.94 | 90.39 | 86.66 | 87.99 | 1,993,755 | -1.71(-1.90%) |
Jul 03, 2018 | 89.69 | 89.69 | 89.69 | 0 | +2.91(+3.36%) |