Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 94.83 | 94.84 | 94.75 | 94.75 | 500,565 | -0.06(-0.06%) |
Sep 27, 2018 | 94.68 | 94.84 | 94.61 | 94.81 | 1,110,536 | +0.13(+0.14%) |
Sep 26, 2018 | 94.65 | 94.73 | 94.58 | 94.68 | 884,674 | +0.14(+0.15%) |
Sep 25, 2018 | 94.53 | 94.58 | 94.50 | 94.54 | 975,289 | -0.06(-0.06%) |
Sep 24, 2018 | 94.57 | 94.65 | 94.57 | 94.60 | 767,522 | -0.06(-0.06%) |
Sep 21, 2018 | 94.68 | 94.68 | 94.64 | 94.66 | 756,999 | +0.02(+0.02%) |
Sep 20, 2018 | 94.58 | 94.68 | 94.54 | 94.65 | 1,418,495 | +0.05(+0.06%) |
Sep 19, 2018 | 94.68 | 94.74 | 94.58 | 94.59 | 2,373,892 | -0.11(-0.12%) |
Sep 18, 2018 | 94.84 | 94.86 | 94.70 | 94.71 | 1,303,140 | -0.12(-0.13%) |
Sep 17, 2018 | 94.86 | 94.95 | 94.79 | 94.83 | 562,344 | -0.03(-0.03%) |
Sep 14, 2018 | 94.86 | 94.91 | 94.83 | 94.86 | 677,824 | -0.12(-0.13%) |
Sep 13, 2018 | 95.08 | 95.08 | 94.97 | 94.98 | 1,182,277 | +0.02(+0.02%) |
Sep 12, 2018 | 95.04 | 95.04 | 94.92 | 94.96 | 826,563 | +0.04(+0.05%) |
Sep 11, 2018 | 95.02 | 95.07 | 94.92 | 94.92 | 1,169,773 | -0.10(-0.10%) |
Sep 10, 2018 | 95.01 | 95.08 | 95.00 | 95.01 | 758,358 | +0.02(+0.02%) |
Sep 07, 2018 | 95.13 | 95.13 | 95.00 | 95.00 | 778,074 | -0.29(-0.30%) |
Sep 06, 2018 | 95.32 | 95.39 | 95.26 | 95.29 | 803,320 | +0.01(+0.01%) |
Sep 05, 2018 | 95.29 | 95.33 | 95.21 | 95.28 | 639,059 | +0.03(+0.03%) |
Sep 04, 2018 | 95.33 | 95.35 | 95.22 | 95.25 | 697,820 | -0.15(-0.16%) |
Aug 31, 2018 | 95.40 | 95.40 | 95.40 | 0 | -0.02(-0.02%) | |
Aug 30, 2018 | 95.46 | 95.47 | 95.40 | 95.42 | 475,278 | +0.00(+0.00%) |
Aug 29, 2018 | 95.39 | 95.46 | 95.37 | 95.42 | 426,977 | +0.03(+0.03%) |
Aug 28, 2018 | 95.41 | 95.42 | 95.30 | 95.39 | 1,002,593 | -0.07(-0.07%) |
Aug 27, 2018 | 95.49 | 95.49 | 95.40 | 95.46 | 411,624 | -0.03(-0.04%) |
Aug 24, 2018 | 95.47 | 95.50 | 95.38 | 95.50 | 387,004 | +0.02(+0.02%) |
Aug 23, 2018 | 95.50 | 95.51 | 95.44 | 95.48 | 363,893 | -0.05(-0.05%) |
Aug 22, 2018 | 95.54 | 95.54 | 95.48 | 95.53 | 337,712 | +0.11(+0.11%) |
Aug 21, 2018 | 95.49 | 95.49 | 95.42 | 95.43 | 460,214 | -0.09(-0.09%) |
Aug 20, 2018 | 95.55 | 95.56 | 95.45 | 95.51 | 613,760 | +0.06(+0.06%) |
Aug 17, 2018 | 95.41 | 95.47 | 95.39 | 95.45 | 403,100 | -0.01(-0.01%) |
Aug 16, 2018 | 95.45 | 95.46 | 95.39 | 95.46 | 409,109 | +0.00(+0.00%) |
Aug 15, 2018 | 95.38 | 95.51 | 95.38 | 95.46 | 585,490 | +0.13(+0.14%) |
Aug 14, 2018 | 95.34 | 95.37 | 95.30 | 95.33 | 438,387 | -0.01(-0.01%) |
Aug 13, 2018 | 95.32 | 95.37 | 95.28 | 95.34 | 427,196 | -0.01(-0.01%) |
Aug 10, 2018 | 95.23 | 95.41 | 95.23 | 95.35 | 714,530 | +0.13(+0.14%) |
Aug 09, 2018 | 95.22 | 95.24 | 95.16 | 95.22 | 767,783 | +0.03(+0.03%) |
Aug 08, 2018 | 95.20 | 95.20 | 95.09 | 95.19 | 580,418 | +0.05(+0.06%) |
Aug 07, 2018 | 95.19 | 95.20 | 95.09 | 95.14 | 462,954 | -0.13(-0.14%) |
Aug 06, 2018 | 95.22 | 95.28 | 95.19 | 95.27 | 628,650 | +0.03(+0.03%) |
Aug 03, 2018 | 95.23 | 95.24 | 95.19 | 95.24 | 339,855 | +0.04(+0.05%) |
Aug 02, 2018 | 95.21 | 95.22 | 95.14 | 95.20 | 764,360 | +0.10(+0.10%) |
Aug 01, 2018 | 95.13 | 95.14 | 95.04 | 95.10 | 871,250 | -0.15(-0.16%) |
Jul 31, 2018 | 95.23 | 95.32 | 95.23 | 95.25 | 391,722 | +0.05(+0.06%) |
Jul 30, 2018 | 95.18 | 95.24 | 95.03 | 95.20 | 3,264,108 | -0.07(-0.07%) |
Jul 27, 2018 | 95.35 | 95.35 | 95.23 | 95.27 | 464,354 | -0.03(-0.03%) |
Jul 26, 2018 | 95.32 | 95.38 | 95.25 | 95.30 | 316,469 | +0.01(+0.01%) |
Jul 25, 2018 | 95.42 | 95.42 | 95.28 | 95.29 | 373,855 | +0.03(+0.03%) |
Jul 24, 2018 | 95.27 | 95.30 | 95.23 | 95.26 | 418,782 | -0.05(-0.06%) |
Jul 23, 2018 | 95.48 | 95.48 | 95.30 | 95.31 | 368,961 | -0.17(-0.17%) |
Jul 20, 2018 | 95.52 | 95.54 | 95.48 | 95.48 | 490,550 | -0.15(-0.16%) |
Jul 19, 2018 | 95.51 | 95.63 | 95.51 | 95.63 | 441,133 | +0.11(+0.12%) |
Jul 18, 2018 | 95.46 | 95.52 | 95.45 | 95.51 | 447,313 | +0.05(+0.05%) |
Jul 17, 2018 | 95.49 | 95.53 | 95.41 | 95.46 | 716,102 | +0.02(+0.02%) |
Jul 16, 2018 | 95.41 | 95.45 | 95.39 | 95.44 | 565,568 | -0.06(-0.06%) |
Jul 13, 2018 | 95.39 | 95.51 | 95.39 | 95.51 | 391,757 | +0.09(+0.09%) |
Jul 12, 2018 | 95.37 | 95.42 | 95.32 | 95.42 | 380,681 | +0.02(+0.02%) |
Jul 11, 2018 | 95.38 | 95.43 | 95.33 | 95.40 | 561,684 | +0.14(+0.15%) |
Jul 10, 2018 | 95.22 | 95.29 | 95.19 | 95.26 | 389,639 | +0.04(+0.05%) |
Jul 09, 2018 | 95.22 | 95.24 | 95.19 | 95.22 | 420,637 | -0.06(-0.06%) |
Jul 06, 2018 | 95.32 | 95.32 | 95.22 | 95.28 | 597,852 | +0.06(+0.06%) |
Jul 05, 2018 | 95.19 | 95.31 | 95.17 | 95.22 | 743,610 | -0.06(-0.06%) |
Jul 03, 2018 | 95.28 | 95.28 | 95.28 | 0 | +0.20(+0.21%) |