Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 92.30 | 93.10 | 92.03 | 92.99 | 2,432,414 | +0.73(+0.79%) |
Sep 27, 2018 | 92.24 | 92.82 | 92.07 | 92.26 | 2,421,930 | +0.07(+0.07%) |
Sep 26, 2018 | 93.98 | 94.07 | 92.04 | 92.19 | 3,225,345 | -1.68(-1.79%) |
Sep 25, 2018 | 93.35 | 94.99 | 93.25 | 93.87 | 9,415,977 | -1.96(-2.04%) |
Sep 24, 2018 | 98.80 | 98.80 | 95.68 | 95.83 | 3,253,020 | -4.13(-4.13%) |
Sep 21, 2018 | 100.41 | 100.82 | 99.88 | 99.97 | 2,304,678 | -0.76(-0.75%) |
Sep 20, 2018 | 100.55 | 101.44 | 100.12 | 100.73 | 1,251,271 | +0.13(+0.13%) |
Sep 19, 2018 | 101.75 | 101.82 | 100.43 | 100.59 | 1,214,616 | -0.93(-0.92%) |
Sep 18, 2018 | 100.84 | 101.79 | 100.84 | 101.53 | 768,987 | +0.35(+0.34%) |
Sep 17, 2018 | 100.63 | 101.67 | 100.45 | 101.18 | 1,225,130 | +0.41(+0.41%) |
Sep 14, 2018 | 101.21 | 101.21 | 100.08 | 100.77 | 1,022,608 | -0.64(-0.63%) |
Sep 13, 2018 | 101.15 | 102.18 | 100.86 | 101.40 | 1,108,527 | +0.63(+0.62%) |
Sep 12, 2018 | 101.02 | 101.35 | 100.37 | 100.78 | 1,132,446 | -0.11(-0.11%) |
Sep 11, 2018 | 100.85 | 101.69 | 100.60 | 100.88 | 1,311,540 | -0.27(-0.27%) |
Sep 10, 2018 | 101.14 | 101.80 | 100.85 | 101.15 | 1,048,478 | +0.59(+0.59%) |
Sep 07, 2018 | 101.56 | 101.67 | 100.40 | 100.56 | 991,808 | -1.28(-1.26%) |
Sep 06, 2018 | 101.47 | 102.01 | 101.08 | 101.84 | 718,792 | +0.61(+0.61%) |
Sep 05, 2018 | 100.83 | 101.49 | 100.36 | 101.23 | 960,326 | -0.01(-0.01%) |
Sep 04, 2018 | 101.79 | 102.49 | 100.95 | 101.23 | 1,459,219 | -0.66(-0.65%) |
Aug 31, 2018 | 101.90 | 101.90 | 101.90 | 0 | +0.47(+0.47%) | |
Aug 30, 2018 | 102.12 | 102.15 | 101.00 | 101.42 | 652,959 | -0.34(-0.33%) |
Aug 29, 2018 | 102.06 | 102.57 | 101.66 | 101.76 | 602,137 | -0.16(-0.15%) |
Aug 28, 2018 | 101.14 | 101.93 | 100.78 | 101.92 | 853,483 | +0.89(+0.88%) |
Aug 27, 2018 | 101.70 | 101.80 | 100.56 | 101.02 | 878,101 | -0.35(-0.35%) |
Aug 24, 2018 | 100.24 | 101.82 | 100.24 | 101.37 | 707,145 | +1.08(+1.08%) |
Aug 23, 2018 | 100.18 | 100.89 | 100.15 | 100.29 | 978,640 | +0.24(+0.24%) |
Aug 22, 2018 | 100.73 | 100.73 | 99.37 | 100.05 | 817,333 | -0.67(-0.67%) |
Aug 21, 2018 | 101.28 | 101.42 | 100.59 | 100.73 | 787,712 | -0.78(-0.77%) |
Aug 20, 2018 | 101.67 | 102.26 | 101.14 | 101.51 | 950,056 | -0.19(-0.18%) |
Aug 17, 2018 | 100.36 | 101.76 | 100.36 | 101.69 | 1,078,036 | +1.36(+1.36%) |
Aug 16, 2018 | 99.60 | 100.42 | 99.60 | 100.33 | 706,903 | +0.74(+0.74%) |
Aug 15, 2018 | 99.16 | 100.23 | 98.91 | 99.60 | 958,383 | +0.25(+0.25%) |
Aug 14, 2018 | 99.46 | 99.93 | 98.97 | 99.35 | 787,376 | -0.27(-0.27%) |
Aug 13, 2018 | 99.21 | 100.03 | 99.21 | 99.62 | 980,314 | +0.44(+0.45%) |
Aug 10, 2018 | 99.73 | 100.34 | 98.90 | 99.18 | 1,255,128 | -0.71(-0.71%) |
Aug 09, 2018 | 99.71 | 100.76 | 99.71 | 99.88 | 1,323,241 | +0.23(+0.23%) |
Aug 08, 2018 | 100.40 | 100.85 | 99.35 | 99.65 | 1,153,232 | -0.48(-0.48%) |
Aug 07, 2018 | 100.23 | 100.30 | 99.46 | 100.14 | 818,531 | +0.04(+0.04%) |
Aug 06, 2018 | 100.48 | 100.96 | 99.68 | 100.09 | 1,029,596 | -0.41(-0.41%) |
Aug 03, 2018 | 99.31 | 100.84 | 98.73 | 100.50 | 1,312,451 | +1.26(+1.27%) |
Aug 02, 2018 | 99.31 | 100.63 | 99.09 | 99.24 | 1,473,058 | -0.40(-0.40%) |
Aug 01, 2018 | 98.60 | 99.85 | 98.04 | 99.64 | 1,384,529 | +0.09(+0.09%) |
Jul 31, 2018 | 99.21 | 99.77 | 98.84 | 99.55 | 1,578,084 | +0.55(+0.55%) |
Jul 30, 2018 | 99.32 | 99.84 | 97.42 | 99.00 | 1,876,292 | -0.30(-0.30%) |
Jul 27, 2018 | 97.37 | 100.46 | 96.75 | 99.30 | 3,007,868 | +3.37(+3.51%) |
Jul 26, 2018 | 96.68 | 96.68 | 95.66 | 95.93 | 1,518,733 | -0.02(-0.02%) |
Jul 25, 2018 | 94.72 | 96.05 | 94.62 | 95.95 | 1,397,042 | +1.44(+1.53%) |
Jul 24, 2018 | 95.00 | 95.20 | 94.18 | 94.50 | 2,005,021 | -0.47(-0.49%) |
Jul 23, 2018 | 95.08 | 95.13 | 94.16 | 94.97 | 1,360,498 | -0.14(-0.15%) |
Jul 20, 2018 | 95.61 | 95.64 | 94.36 | 95.11 | 1,822,806 | -0.56(-0.58%) |
Jul 19, 2018 | 94.23 | 96.18 | 94.23 | 95.67 | 1,552,759 | +1.16(+1.22%) |
Jul 18, 2018 | 94.68 | 95.32 | 93.75 | 94.51 | 1,408,409 | -0.54(-0.57%) |
Jul 17, 2018 | 95.50 | 95.57 | 94.42 | 95.05 | 1,434,007 | +0.22(+0.23%) |
Jul 16, 2018 | 95.29 | 95.29 | 94.01 | 94.83 | 742,503 | -0.48(-0.50%) |
Jul 13, 2018 | 95.56 | 95.91 | 95.02 | 95.31 | 978,109 | -0.02(-0.02%) |
Jul 12, 2018 | 95.55 | 96.28 | 95.23 | 95.32 | 1,244,881 | +0.02(+0.02%) |
Jul 11, 2018 | 94.93 | 95.71 | 94.64 | 95.31 | 1,074,059 | +0.34(+0.35%) |
Jul 10, 2018 | 93.81 | 95.19 | 93.76 | 94.97 | 1,116,790 | +1.11(+1.18%) |
Jul 09, 2018 | 94.63 | 94.77 | 93.11 | 93.86 | 1,742,524 | -0.67(-0.71%) |
Jul 06, 2018 | 94.29 | 95.11 | 94.14 | 94.54 | 1,265,318 | +0.57(+0.61%) |
Jul 05, 2018 | 92.28 | 94.65 | 92.03 | 93.96 | 1,831,006 | +1.73(+1.88%) |
Jul 03, 2018 | 92.23 | 92.23 | 92.23 | 0 | +0.46(+0.50%) |