Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 90.07 | 90.12 | 89.43 | 89.47 | 331,110 | -0.35(-0.39%) |
Sep 27, 2018 | 89.48 | 89.84 | 89.33 | 89.81 | 45,973 | +0.05(+0.06%) |
Sep 26, 2018 | 89.07 | 89.79 | 88.87 | 89.76 | 55,411 | +0.95(+1.07%) |
Sep 25, 2018 | 88.63 | 88.88 | 88.53 | 88.82 | 49,586 | -0.19(-0.21%) |
Sep 24, 2018 | 89.00 | 89.46 | 88.88 | 89.00 | 171,990 | -0.36(-0.41%) |
Sep 21, 2018 | 88.93 | 89.50 | 88.93 | 89.37 | 197,761 | +0.04(+0.05%) |
Sep 20, 2018 | 88.69 | 89.47 | 88.67 | 89.33 | 108,290 | +0.55(+0.62%) |
Sep 19, 2018 | 89.29 | 89.29 | 88.36 | 88.78 | 46,725 | -0.74(-0.82%) |
Sep 18, 2018 | 90.35 | 90.35 | 89.32 | 89.51 | 112,003 | -1.40(-1.54%) |
Sep 17, 2018 | 90.53 | 91.13 | 90.46 | 90.91 | 37,980 | +0.00(+0.00%) |
Sep 14, 2018 | 90.79 | 91.22 | 90.67 | 90.91 | 135,426 | -0.58(-0.63%) |
Sep 13, 2018 | 91.71 | 91.91 | 91.36 | 91.49 | 35,235 | +0.11(+0.12%) |
Sep 12, 2018 | 91.50 | 91.55 | 91.33 | 91.39 | 20,943 | +0.30(+0.33%) |
Sep 11, 2018 | 91.45 | 91.52 | 90.94 | 91.09 | 46,092 | -0.84(-0.92%) |
Sep 10, 2018 | 91.62 | 91.93 | 91.58 | 91.93 | 109,906 | +0.44(+0.48%) |
Sep 07, 2018 | 91.76 | 91.76 | 91.41 | 91.49 | 51,090 | -1.10(-1.19%) |
Sep 06, 2018 | 92.18 | 92.71 | 92.12 | 92.59 | 37,612 | +0.42(+0.46%) |
Sep 05, 2018 | 92.25 | 92.36 | 92.04 | 92.17 | 40,576 | -0.20(-0.22%) |
Sep 04, 2018 | 92.41 | 92.60 | 92.23 | 92.37 | 30,847 | -0.93(-1.00%) |
Aug 31, 2018 | 93.29 | 93.29 | 93.29 | 0 | -0.38(-0.41%) | |
Aug 30, 2018 | 93.76 | 93.89 | 93.49 | 93.68 | 26,294 | +0.28(+0.30%) |
Aug 29, 2018 | 93.33 | 93.51 | 92.98 | 93.40 | 34,383 | +0.19(+0.20%) |
Aug 28, 2018 | 93.34 | 93.42 | 93.07 | 93.21 | 58,847 | -0.67(-0.71%) |
Aug 27, 2018 | 94.10 | 94.24 | 93.88 | 93.88 | 59,950 | -0.57(-0.61%) |
Aug 24, 2018 | 94.10 | 94.82 | 94.02 | 94.46 | 340,154 | -0.16(-0.16%) |
Aug 23, 2018 | 94.50 | 94.63 | 94.29 | 94.61 | 47,342 | +0.24(+0.25%) |
Aug 22, 2018 | 94.43 | 94.50 | 94.04 | 94.37 | 303,746 | +0.58(+0.62%) |
Aug 21, 2018 | 93.86 | 93.86 | 93.51 | 93.79 | 61,964 | -0.52(-0.55%) |
Aug 20, 2018 | 94.10 | 94.44 | 94.03 | 94.31 | 154,371 | +0.88(+0.95%) |
Aug 17, 2018 | 93.35 | 93.63 | 93.18 | 93.43 | 324,386 | +0.37(+0.40%) |
Aug 16, 2018 | 93.05 | 93.23 | 92.57 | 93.06 | 31,462 | -0.05(-0.05%) |
Aug 15, 2018 | 92.95 | 93.41 | 92.85 | 93.11 | 25,647 | +0.74(+0.80%) |
Aug 14, 2018 | 92.89 | 92.89 | 92.32 | 92.37 | 42,582 | -0.25(-0.27%) |
Aug 13, 2018 | 92.53 | 92.89 | 92.52 | 92.62 | 25,641 | -0.44(-0.47%) |
Aug 10, 2018 | 92.64 | 93.34 | 92.61 | 93.06 | 49,868 | +1.01(+1.10%) |
Aug 09, 2018 | 91.43 | 92.10 | 91.33 | 92.04 | 23,335 | +1.08(+1.19%) |
Aug 08, 2018 | 90.82 | 91.06 | 90.82 | 90.96 | 21,695 | +0.08(+0.09%) |
Aug 07, 2018 | 91.28 | 91.28 | 90.80 | 90.88 | 20,139 | -0.60(-0.65%) |
Aug 06, 2018 | 91.85 | 92.13 | 91.48 | 91.48 | 28,087 | -0.02(-0.03%) |
Aug 03, 2018 | 91.09 | 91.55 | 91.07 | 91.50 | 23,589 | +0.61(+0.67%) |
Aug 02, 2018 | 90.79 | 90.97 | 90.46 | 90.90 | 98,456 | +0.17(+0.19%) |
Aug 01, 2018 | 90.45 | 90.98 | 90.22 | 90.73 | 61,546 | -1.06(-1.15%) |
Jul 31, 2018 | 91.76 | 91.86 | 91.55 | 91.78 | 49,024 | +0.82(+0.90%) |
Jul 30, 2018 | 90.91 | 91.49 | 90.91 | 90.96 | 53,565 | -0.49(-0.54%) |
Jul 27, 2018 | 91.83 | 91.83 | 91.36 | 91.45 | 32,878 | +0.29(+0.32%) |
Jul 26, 2018 | 91.65 | 91.82 | 91.07 | 91.16 | 55,219 | -0.27(-0.30%) |
Jul 25, 2018 | 91.99 | 92.29 | 91.26 | 91.43 | 99,352 | -0.16(-0.18%) |
Jul 24, 2018 | 91.11 | 91.76 | 90.99 | 91.59 | 59,526 | +0.38(+0.41%) |
Jul 23, 2018 | 92.26 | 92.30 | 91.06 | 91.22 | 66,537 | -1.54(-1.66%) |
Jul 20, 2018 | 93.91 | 93.91 | 92.65 | 92.75 | 333,298 | -1.93(-2.04%) |
Jul 19, 2018 | 94.25 | 94.86 | 94.24 | 94.69 | 53,677 | +0.75(+0.80%) |
Jul 18, 2018 | 94.52 | 94.52 | 93.82 | 93.93 | 18,672 | -0.53(-0.56%) |
Jul 17, 2018 | 94.78 | 94.90 | 94.38 | 94.46 | 47,126 | -0.30(-0.31%) |
Jul 16, 2018 | 94.77 | 94.82 | 94.17 | 94.76 | 45,582 | -0.63(-0.66%) |
Jul 13, 2018 | 95.21 | 95.49 | 95.07 | 95.39 | 22,234 | +0.47(+0.49%) |
Jul 12, 2018 | 94.76 | 95.05 | 94.70 | 94.92 | 19,234 | -0.11(-0.12%) |
Jul 11, 2018 | 94.98 | 95.05 | 94.67 | 95.04 | 22,545 | +0.61(+0.64%) |
Jul 10, 2018 | 94.33 | 94.64 | 94.33 | 94.43 | 19,770 | -0.07(-0.07%) |
Jul 09, 2018 | 94.59 | 94.69 | 94.59 | 94.50 | 32,563 | -0.81(-0.85%) |
Jul 06, 2018 | 95.29 | 95.43 | 95.00 | 95.31 | 102,334 | +0.54(+0.57%) |
Jul 05, 2018 | 94.40 | 95.04 | 94.40 | 94.77 | 101,325 | +0.30(+0.32%) |
Jul 03, 2018 | 94.46 | 94.46 | 94.46 | 0 | +0.74(+0.79%) |