Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 95.51 | 95.61 | 94.83 | 94.83 | 247,785 | -0.60(-0.62%) |
Sep 27, 2018 | 95.00 | 95.42 | 94.89 | 95.42 | 7,047 | +0.16(+0.16%) |
Sep 26, 2018 | 94.40 | 95.30 | 94.19 | 95.27 | 17,166 | +1.03(+1.10%) |
Sep 25, 2018 | 93.93 | 94.23 | 93.85 | 94.23 | 5,979 | -0.14(-0.15%) |
Sep 24, 2018 | 94.07 | 94.80 | 94.07 | 94.38 | 5,327 | -0.39(-0.41%) |
Sep 21, 2018 | 94.58 | 94.76 | 94.45 | 94.76 | 17,937 | +0.11(+0.12%) |
Sep 20, 2018 | 94.08 | 94.79 | 94.05 | 94.65 | 19,588 | +0.69(+0.73%) |
Sep 19, 2018 | 94.55 | 94.55 | 93.61 | 93.96 | 17,829 | -0.87(-0.91%) |
Sep 18, 2018 | 95.78 | 95.78 | 94.70 | 94.83 | 17,473 | -1.62(-1.68%) |
Sep 17, 2018 | 96.05 | 96.67 | 96.04 | 96.45 | 68,760 | -0.05(-0.06%) |
Sep 14, 2018 | 96.42 | 96.64 | 96.19 | 96.50 | 10,578 | -0.64(-0.66%) |
Sep 13, 2018 | 97.48 | 97.55 | 97.08 | 97.15 | 4,481 | +0.13(+0.13%) |
Sep 12, 2018 | 96.85 | 97.03 | 96.79 | 97.02 | 6,334 | +0.49(+0.51%) |
Sep 11, 2018 | 97.05 | 97.08 | 96.53 | 96.53 | 5,991 | -0.99(-1.02%) |
Sep 10, 2018 | 97.09 | 97.53 | 97.09 | 97.52 | 21,787 | +0.59(+0.61%) |
Sep 07, 2018 | 97.28 | 97.29 | 96.89 | 96.93 | 25,525 | -1.26(-1.29%) |
Sep 06, 2018 | 97.78 | 98.32 | 97.78 | 98.19 | 4,746 | +0.64(+0.65%) |
Sep 05, 2018 | 97.78 | 97.93 | 97.49 | 97.55 | 24,748 | -0.43(-0.43%) |
Sep 04, 2018 | 98.03 | 98.11 | 97.70 | 97.98 | 7,553 | -1.23(-1.24%) |
Aug 31, 2018 | 99.21 | 99.21 | 99.21 | 0 | -0.36(-0.36%) | |
Aug 30, 2018 | 99.59 | 99.83 | 99.16 | 99.56 | 10,976 | +0.37(+0.38%) |
Aug 29, 2018 | 99.14 | 99.26 | 98.57 | 99.19 | 9,169 | +0.41(+0.42%) |
Aug 28, 2018 | 98.88 | 99.30 | 98.70 | 98.78 | 11,250 | -0.95(-0.95%) |
Aug 27, 2018 | 100.19 | 100.26 | 99.70 | 99.73 | 3,508 | -0.77(-0.76%) |
Aug 24, 2018 | 99.80 | 100.49 | 99.58 | 100.49 | 6,668 | +0.23(+0.23%) |
Aug 23, 2018 | 100.12 | 100.34 | 99.83 | 100.27 | 5,306 | +0.54(+0.54%) |
Aug 22, 2018 | 100.04 | 100.19 | 99.73 | 99.73 | 7,359 | +0.18(+0.18%) |
Aug 21, 2018 | 99.56 | 99.56 | 99.06 | 99.55 | 2,714 | -0.42(-0.42%) |
Aug 20, 2018 | 99.69 | 100.19 | 99.69 | 99.98 | 63,723 | +1.28(+1.30%) |
Aug 17, 2018 | 99.58 | 99.58 | 98.69 | 98.69 | 1,839 | +0.06(+0.06%) |
Aug 16, 2018 | 98.54 | 98.95 | 98.41 | 98.63 | 4,247 | -0.11(-0.11%) |
Aug 15, 2018 | 98.53 | 98.92 | 98.53 | 98.75 | 3,623 | +0.72(+0.74%) |
Aug 14, 2018 | 98.13 | 98.13 | 97.84 | 98.02 | 2,497 | -0.19(-0.19%) |
Aug 13, 2018 | 98.23 | 98.32 | 98.21 | 98.21 | 2,979 | -0.66(-0.67%) |
Aug 10, 2018 | 98.38 | 99.09 | 98.38 | 98.88 | 5,634 | +1.26(+1.29%) |
Aug 09, 2018 | 96.89 | 97.62 | 96.89 | 97.62 | 2,521 | +1.00(+1.04%) |
Aug 08, 2018 | 96.25 | 96.63 | 96.25 | 96.62 | 5,836 | +0.13(+0.14%) |
Aug 07, 2018 | 96.61 | 96.75 | 96.19 | 96.48 | 8,195 | -0.71(-0.73%) |
Aug 06, 2018 | 97.27 | 97.94 | 97.20 | 97.20 | 3,036 | +0.04(+0.04%) |
Aug 03, 2018 | 96.62 | 97.24 | 96.49 | 97.15 | 26,560 | +0.91(+0.95%) |
Aug 02, 2018 | 96.48 | 96.48 | 95.86 | 96.24 | 6,427 | +0.15(+0.15%) |
Aug 01, 2018 | 96.78 | 96.78 | 96.03 | 96.09 | 12,376 | -1.41(-1.45%) |
Jul 31, 2018 | 97.62 | 97.72 | 97.27 | 97.50 | 5,598 | +0.97(+1.01%) |
Jul 30, 2018 | 96.56 | 97.09 | 96.53 | 96.53 | 4,076 | -0.74(-0.76%) |
Jul 27, 2018 | 99.24 | 99.24 | 97.21 | 97.27 | 9,543 | +0.12(+0.13%) |
Jul 26, 2018 | 97.69 | 97.73 | 97.15 | 97.15 | 5,207 | -0.38(-0.39%) |
Jul 25, 2018 | 97.92 | 98.09 | 97.53 | 97.53 | 3,774 | +0.00(+0.00%) |
Jul 24, 2018 | 96.73 | 97.68 | 96.67 | 97.53 | 16,001 | +0.65(+0.67%) |
Jul 23, 2018 | 98.10 | 98.12 | 96.71 | 96.88 | 15,680 | -1.87(-1.89%) |
Jul 20, 2018 | 99.76 | 99.76 | 98.62 | 98.75 | 6,750 | -1.78(-1.77%) |
Jul 19, 2018 | 100.25 | 100.69 | 100.16 | 100.53 | 21,578 | +0.73(+0.73%) |
Jul 18, 2018 | 100.16 | 100.44 | 99.55 | 99.80 | 27,219 | -0.43(-0.43%) |
Jul 17, 2018 | 100.68 | 100.94 | 100.22 | 100.22 | 24,894 | -0.36(-0.35%) |
Jul 16, 2018 | 100.73 | 100.73 | 100.03 | 100.58 | 7,757 | -0.63(-0.62%) |
Jul 13, 2018 | 101.23 | 101.56 | 101.09 | 101.21 | 20,483 | +0.24(+0.24%) |
Jul 12, 2018 | 100.69 | 101.00 | 100.69 | 100.96 | 2,416 | -0.05(-0.05%) |
Jul 11, 2018 | 100.82 | 101.09 | 100.55 | 101.02 | 7,223 | +0.53(+0.53%) |
Jul 10, 2018 | 100.35 | 100.49 | 100.28 | 100.49 | 11,004 | -0.01(-0.01%) |
Jul 09, 2018 | 100.53 | 100.22 | 100.49 | 7,838 | -0.40(-0.40%) | |
Jul 06, 2018 | 101.36 | 101.39 | 100.89 | 100.89 | 6,805 | +0.23(+0.22%) |
Jul 05, 2018 | 100.21 | 101.01 | 100.21 | 100.67 | 10,157 | +0.60(+0.60%) |
Jul 03, 2018 | 100.07 | 100.07 | 100.07 | 0 | +0.83(+0.83%) |