Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 97.72 | 99.27 | 97.72 | 98.81 | 132,387 | +0.98(+1.01%) |
Sep 27, 2018 | 97.62 | 98.24 | 97.15 | 97.83 | 87,407 | +0.30(+0.30%) |
Sep 26, 2018 | 99.57 | 99.99 | 97.33 | 97.53 | 176,038 | -2.00(-2.01%) |
Sep 25, 2018 | 99.48 | 99.79 | 98.65 | 99.53 | 150,765 | +0.69(+0.70%) |
Sep 24, 2018 | 97.65 | 98.89 | 97.61 | 98.84 | 133,152 | +1.30(+1.33%) |
Sep 21, 2018 | 99.80 | 101.06 | 97.34 | 97.54 | 378,634 | -2.23(-2.23%) |
Sep 20, 2018 | 99.45 | 100.17 | 98.36 | 99.77 | 159,637 | +1.10(+1.12%) |
Sep 19, 2018 | 98.58 | 99.94 | 98.23 | 98.66 | 120,553 | +0.00(+0.00%) |
Sep 18, 2018 | 99.14 | 99.14 | 97.92 | 98.66 | 118,963 | -0.15(-0.15%) |
Sep 17, 2018 | 98.27 | 99.32 | 97.69 | 98.81 | 138,046 | +0.71(+0.73%) |
Sep 14, 2018 | 95.90 | 98.45 | 95.79 | 98.10 | 142,512 | +1.96(+2.04%) |
Sep 13, 2018 | 96.78 | 97.92 | 95.36 | 96.14 | 170,985 | -0.68(-0.70%) |
Sep 12, 2018 | 95.98 | 97.32 | 95.81 | 96.82 | 114,410 | +0.62(+0.65%) |
Sep 11, 2018 | 94.64 | 96.35 | 94.33 | 96.19 | 74,089 | +1.15(+1.21%) |
Sep 10, 2018 | 95.62 | 96.83 | 94.98 | 95.04 | 128,263 | -0.66(-0.69%) |
Sep 07, 2018 | 94.78 | 96.37 | 94.55 | 95.70 | 113,213 | +0.86(+0.91%) |
Sep 06, 2018 | 94.16 | 94.96 | 93.96 | 94.84 | 86,464 | +0.58(+0.62%) |
Sep 05, 2018 | 93.11 | 94.57 | 91.77 | 94.25 | 168,427 | +1.11(+1.20%) |
Sep 04, 2018 | 93.54 | 94.00 | 91.75 | 93.14 | 140,344 | -0.71(-0.75%) |
Aug 31, 2018 | 93.85 | 93.85 | 93.85 | 0 | +0.88(+0.95%) | |
Aug 30, 2018 | 93.59 | 93.84 | 92.47 | 92.96 | 92,989 | -0.63(-0.67%) |
Aug 29, 2018 | 93.44 | 94.05 | 92.79 | 93.59 | 187,404 | +0.30(+0.32%) |
Aug 28, 2018 | 94.02 | 94.05 | 92.38 | 93.30 | 90,538 | -0.45(-0.49%) |
Aug 27, 2018 | 93.66 | 94.07 | 93.02 | 93.75 | 100,993 | +0.53(+0.57%) |
Aug 24, 2018 | 93.33 | 93.44 | 92.76 | 93.22 | 54,936 | +0.16(+0.17%) |
Aug 23, 2018 | 93.35 | 93.59 | 92.71 | 93.07 | 77,141 | -0.42(-0.45%) |
Aug 22, 2018 | 94.83 | 94.83 | 93.05 | 93.48 | 121,559 | -1.73(-1.81%) |
Aug 21, 2018 | 93.76 | 96.58 | 93.20 | 95.21 | 204,570 | +2.14(+2.29%) |
Aug 20, 2018 | 93.05 | 93.76 | 92.36 | 93.08 | 112,697 | +0.06(+0.07%) |
Aug 17, 2018 | 91.96 | 93.13 | 91.54 | 93.01 | 86,498 | +1.08(+1.17%) |
Aug 16, 2018 | 92.13 | 93.02 | 91.50 | 91.93 | 105,855 | +0.28(+0.30%) |
Aug 15, 2018 | 93.08 | 93.08 | 91.35 | 91.66 | 110,492 | -1.68(-1.80%) |
Aug 14, 2018 | 92.48 | 94.05 | 92.14 | 93.34 | 101,335 | +1.03(+1.11%) |
Aug 13, 2018 | 92.56 | 93.11 | 91.93 | 92.31 | 79,835 | -0.02(-0.02%) |
Aug 10, 2018 | 92.16 | 92.74 | 91.67 | 92.33 | 118,729 | -0.31(-0.33%) |
Aug 09, 2018 | 93.68 | 94.08 | 92.50 | 92.64 | 94,682 | -1.05(-1.12%) |
Aug 08, 2018 | 92.44 | 94.16 | 92.08 | 93.68 | 108,456 | +1.23(+1.33%) |
Aug 07, 2018 | 91.56 | 92.80 | 91.07 | 92.45 | 99,591 | +1.05(+1.14%) |
Aug 06, 2018 | 89.71 | 91.54 | 89.71 | 91.41 | 87,230 | +1.59(+1.77%) |
Aug 03, 2018 | 91.35 | 91.52 | 89.51 | 89.82 | 102,401 | -1.65(-1.80%) |
Aug 02, 2018 | 90.46 | 92.01 | 90.43 | 91.46 | 120,620 | +0.59(+0.65%) |
Aug 01, 2018 | 93.30 | 93.59 | 90.57 | 90.87 | 209,905 | -2.42(-2.60%) |
Jul 31, 2018 | 92.25 | 93.98 | 91.82 | 93.29 | 390,605 | +1.17(+1.26%) |
Jul 30, 2018 | 91.30 | 92.74 | 90.44 | 92.13 | 329,238 | +0.55(+0.61%) |
Jul 27, 2018 | 91.75 | 92.16 | 90.72 | 91.57 | 229,890 | +0.18(+0.20%) |
Jul 26, 2018 | 92.42 | 92.42 | 84.36 | 91.39 | 569,835 | -0.90(-0.97%) |
Jul 25, 2018 | 91.27 | 92.46 | 90.39 | 92.28 | 144,530 | +0.97(+1.06%) |
Jul 24, 2018 | 92.32 | 92.32 | 90.56 | 91.31 | 191,371 | -0.68(-0.74%) |
Jul 23, 2018 | 91.98 | 92.69 | 90.93 | 92.00 | 165,324 | -0.33(-0.36%) |
Jul 20, 2018 | 92.16 | 92.85 | 92.03 | 92.33 | 79,849 | -0.02(-0.02%) |
Jul 19, 2018 | 90.45 | 92.40 | 90.45 | 92.35 | 84,546 | +1.52(+1.67%) |
Jul 18, 2018 | 90.63 | 91.14 | 90.23 | 90.83 | 91,516 | +0.30(+0.33%) |
Jul 17, 2018 | 90.27 | 90.77 | 89.81 | 90.54 | 97,588 | +0.38(+0.42%) |
Jul 16, 2018 | 91.33 | 91.47 | 89.82 | 90.16 | 150,950 | -1.22(-1.34%) |
Jul 13, 2018 | 90.81 | 91.79 | 90.77 | 91.38 | 123,941 | +0.55(+0.60%) |
Jul 12, 2018 | 90.75 | 91.14 | 90.75 | 90.83 | 152,716 | +0.71(+0.79%) |
Jul 11, 2018 | 90.42 | 90.92 | 89.69 | 90.12 | 115,466 | -0.82(-0.91%) |
Jul 10, 2018 | 91.90 | 91.90 | 90.02 | 90.94 | 136,985 | -0.53(-0.58%) |
Jul 09, 2018 | 90.83 | 91.47 | 90.68 | 91.47 | 123,070 | +0.84(+0.93%) |
Jul 06, 2018 | 90.98 | 91.51 | 90.32 | 90.63 | 163,250 | -0.48(-0.53%) |
Jul 05, 2018 | 90.23 | 91.22 | 89.35 | 91.11 | 149,926 | +1.42(+1.59%) |
Jul 03, 2018 | 89.69 | 89.69 | 89.69 | 0 | +0.06(+0.07%) |