Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 95.78 | 97.06 | 95.03 | 96.14 | 1,866,100 | +0.25(+0.26%) |
Sep 27, 2018 | 95.12 | 96.45 | 94.80 | 95.89 | 1,109,564 | +1.53(+1.62%) |
Sep 26, 2018 | 94.67 | 95.25 | 93.53 | 94.36 | 1,130,687 | +0.08(+0.08%) |
Sep 25, 2018 | 92.90 | 94.61 | 92.64 | 94.28 | 930,831 | +1.81(+1.96%) |
Sep 24, 2018 | 89.78 | 93.16 | 88.57 | 92.47 | 1,363,961 | +1.78(+1.96%) |
Sep 21, 2018 | 91.48 | 91.73 | 89.73 | 90.69 | 1,075,000 | -0.63(-0.69%) |
Sep 20, 2018 | 90.00 | 91.50 | 89.47 | 91.32 | 1,169,639 | +1.39(+1.55%) |
Sep 19, 2018 | 92.41 | 92.95 | 89.57 | 89.93 | 1,498,151 | -2.47(-2.67%) |
Sep 18, 2018 | 91.07 | 93.22 | 90.49 | 92.40 | 1,659,008 | +1.29(+1.42%) |
Sep 17, 2018 | 94.49 | 94.50 | 90.64 | 91.11 | 1,411,688 | -3.07(-3.26%) |
Sep 14, 2018 | 93.58 | 95.00 | 92.85 | 94.18 | 1,176,600 | +0.76(+0.81%) |
Sep 13, 2018 | 91.75 | 94.72 | 91.33 | 93.42 | 1,879,179 | +3.84(+4.29%) |
Sep 12, 2018 | 90.13 | 90.92 | 86.95 | 89.58 | 1,046,348 | -0.91(-1.01%) |
Sep 11, 2018 | 88.09 | 90.77 | 87.25 | 90.49 | 876,852 | +2.53(+2.88%) |
Sep 10, 2018 | 87.96 | 88.55 | 85.43 | 87.96 | 1,192,625 | +0.95(+1.09%) |
Sep 07, 2018 | 86.46 | 88.65 | 84.46 | 87.01 | 1,816,600 | +0.33(+0.38%) |
Sep 06, 2018 | 87.98 | 88.49 | 86.55 | 86.68 | 1,829,919 | -0.93(-1.06%) |
Sep 05, 2018 | 92.26 | 92.26 | 86.74 | 87.61 | 2,246,631 | -4.29(-4.67%) |
Sep 04, 2018 | 90.20 | 92.24 | 89.60 | 91.90 | 1,563,305 | +1.89(+2.10%) |
Aug 31, 2018 | 90.01 | 90.01 | 90.01 | 0 | +0.72(+0.81%) | |
Aug 30, 2018 | 89.02 | 90.31 | 88.67 | 89.29 | 1,350,621 | -0.18(-0.20%) |
Aug 29, 2018 | 87.85 | 89.76 | 87.85 | 89.47 | 1,647,671 | +1.81(+2.06%) |
Aug 28, 2018 | 86.76 | 88.05 | 86.54 | 87.66 | 1,796,232 | +1.12(+1.29%) |
Aug 27, 2018 | 86.03 | 87.48 | 85.06 | 86.54 | 2,420,784 | +0.43(+0.50%) |
Aug 24, 2018 | 82.52 | 86.13 | 82.52 | 86.11 | 2,064,000 | +3.48(+4.21%) |
Aug 23, 2018 | 79.52 | 82.98 | 79.25 | 82.63 | 1,925,438 | +2.57(+3.21%) |
Aug 22, 2018 | 79.25 | 80.50 | 78.70 | 80.06 | 673,283 | +0.80(+1.01%) |
Aug 21, 2018 | 78.05 | 80.68 | 78.05 | 79.26 | 1,012,051 | +1.01(+1.29%) |
Aug 20, 2018 | 77.63 | 78.68 | 76.79 | 78.25 | 1,063,345 | +0.23(+0.29%) |
Aug 17, 2018 | 78.00 | 78.33 | 77.02 | 78.02 | 714,200 | -0.08(-0.10%) |
Aug 16, 2018 | 78.00 | 78.50 | 77.42 | 78.10 | 466,357 | +0.46(+0.59%) |
Aug 15, 2018 | 77.31 | 78.64 | 77.15 | 77.64 | 1,309,727 | -1.07(-1.36%) |
Aug 14, 2018 | 78.06 | 78.91 | 76.81 | 78.71 | 870,558 | +0.48(+0.61%) |
Aug 13, 2018 | 78.07 | 79.52 | 77.98 | 78.23 | 763,939 | +0.16(+0.20%) |
Aug 10, 2018 | 77.52 | 78.70 | 77.10 | 78.07 | 865,300 | -0.24(-0.31%) |
Aug 09, 2018 | 76.20 | 78.74 | 75.66 | 78.31 | 1,234,483 | +2.14(+2.81%) |
Aug 08, 2018 | 75.62 | 76.70 | 75.25 | 76.17 | 689,589 | +0.19(+0.25%) |
Aug 07, 2018 | 75.91 | 76.61 | 75.51 | 75.98 | 1,086,855 | +0.43(+0.57%) |
Aug 06, 2018 | 74.35 | 76.13 | 74.31 | 75.55 | 1,518,398 | +1.43(+1.93%) |
Aug 03, 2018 | 75.20 | 75.20 | 73.31 | 74.12 | 934,700 | -0.80(-1.07%) |
Aug 02, 2018 | 73.00 | 75.56 | 72.87 | 74.92 | 1,059,293 | +1.63(+2.22%) |
Aug 01, 2018 | 72.50 | 74.56 | 72.41 | 73.29 | 1,364,620 | +0.88(+1.22%) |
Jul 31, 2018 | 70.78 | 73.81 | 70.50 | 72.41 | 2,057,834 | +1.33(+1.87%) |
Jul 30, 2018 | 73.00 | 75.00 | 69.13 | 71.08 | 2,577,171 | -2.76(-3.74%) |
Jul 27, 2018 | 77.93 | 79.82 | 72.50 | 73.84 | 7,461,800 | +7.01(+10.49%) |
Jul 26, 2018 | 66.09 | 67.77 | 65.33 | 66.83 | 1,454,093 | -0.22(-0.33%) |
Jul 25, 2018 | 64.78 | 67.12 | 64.78 | 67.05 | 803,435 | +2.56(+3.97%) |
Jul 24, 2018 | 67.11 | 67.11 | 64.43 | 64.49 | 926,959 | -1.91(-2.88%) |
Jul 23, 2018 | 67.98 | 65.51 | 66.40 | 1,383,235 | -1.47(-2.17%) | |
Jul 20, 2018 | 67.85 | 68.66 | 67.50 | 67.87 | 1,198,916 | +0.01(+0.01%) |
Jul 19, 2018 | 68.23 | 68.98 | 67.81 | 67.86 | 702,028 | -0.36(-0.53%) |
Jul 18, 2018 | 67.96 | 68.50 | 67.29 | 68.22 | 589,235 | +0.34(+0.50%) |
Jul 17, 2018 | 66.09 | 68.10 | 65.15 | 67.88 | 671,685 | +1.02(+1.53%) |
Jul 16, 2018 | 67.52 | 68.40 | 66.74 | 66.86 | 670,011 | -0.33(-0.49%) |
Jul 13, 2018 | 68.57 | 68.67 | 67.09 | 67.19 | 1,170,627 | -1.07(-1.57%) |
Jul 12, 2018 | 65.61 | 68.77 | 65.34 | 68.26 | 1,439,567 | +2.93(+4.48%) |
Jul 11, 2018 | 64.01 | 65.60 | 64.00 | 65.33 | 460,493 | +0.63(+0.97%) |
Jul 10, 2018 | 64.89 | 65.25 | 64.10 | 64.70 | 534,715 | -0.08(-0.12%) |
Jul 09, 2018 | 65.74 | 66.37 | 63.61 | 64.78 | 728,264 | -0.45(-0.69%) |
Jul 06, 2018 | 63.30 | 65.40 | 63.20 | 65.23 | 590,960 | +1.83(+2.89%) |
Jul 05, 2018 | 63.02 | 63.87 | 62.50 | 63.40 | 1,168,344 | +0.42(+0.67%) |
Jul 03, 2018 | 62.98 | 62.98 | 62.98 | 0 | -0.37(-0.58%) |