Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 92.43 | 94.21 | 92.35 | 94.04 | 60,222 | +1.46(+1.58%) |
Sep 27, 2018 | 92.69 | 93.72 | 91.75 | 92.58 | 29,238 | +0.16(+0.17%) |
Sep 26, 2018 | 92.31 | 93.66 | 91.71 | 92.42 | 33,217 | +0.06(+0.06%) |
Sep 25, 2018 | 92.51 | 92.65 | 91.79 | 92.36 | 23,671 | +0.13(+0.14%) |
Sep 24, 2018 | 92.85 | 92.93 | 91.48 | 92.23 | 48,347 | -0.76(-0.82%) |
Sep 21, 2018 | 93.15 | 93.92 | 92.35 | 92.99 | 160,096 | +0.06(+0.06%) |
Sep 20, 2018 | 91.76 | 93.26 | 91.55 | 92.94 | 56,989 | +1.98(+2.18%) |
Sep 19, 2018 | 91.00 | 91.85 | 89.60 | 90.96 | 66,899 | -0.24(-0.27%) |
Sep 18, 2018 | 90.09 | 91.28 | 89.63 | 91.20 | 53,631 | +1.45(+1.62%) |
Sep 17, 2018 | 89.80 | 90.53 | 88.31 | 89.75 | 60,070 | -0.24(-0.27%) |
Sep 14, 2018 | 88.37 | 90.12 | 87.60 | 89.99 | 87,616 | +2.04(+2.31%) |
Sep 13, 2018 | 86.45 | 88.29 | 86.14 | 87.95 | 41,934 | +1.54(+1.78%) |
Sep 12, 2018 | 86.43 | 86.93 | 85.72 | 86.42 | 61,960 | -0.09(-0.11%) |
Sep 11, 2018 | 85.40 | 86.55 | 85.23 | 86.51 | 33,526 | +0.60(+0.70%) |
Sep 10, 2018 | 86.21 | 86.73 | 85.38 | 85.91 | 29,569 | +0.08(+0.10%) |
Sep 07, 2018 | 83.96 | 85.89 | 83.67 | 85.83 | 40,290 | +1.75(+2.09%) |
Sep 06, 2018 | 83.97 | 84.53 | 83.70 | 84.07 | 52,463 | +0.01(+0.01%) |
Sep 05, 2018 | 84.00 | 84.59 | 83.60 | 84.06 | 73,327 | -0.29(-0.34%) |
Sep 04, 2018 | 89.11 | 89.13 | 83.29 | 84.35 | 254,196 | -5.50(-6.12%) |
Aug 31, 2018 | 89.85 | 89.85 | 89.85 | 0 | +1.28(+1.44%) | |
Aug 30, 2018 | 87.45 | 88.88 | 87.19 | 88.57 | 57,551 | +1.11(+1.27%) |
Aug 29, 2018 | 87.43 | 88.56 | 86.84 | 87.47 | 62,576 | -0.08(-0.10%) |
Aug 28, 2018 | 87.34 | 88.79 | 87.02 | 87.55 | 46,191 | +0.52(+0.59%) |
Aug 27, 2018 | 87.08 | 88.34 | 86.77 | 87.04 | 22,613 | +0.35(+0.40%) |
Aug 24, 2018 | 85.63 | 86.86 | 85.43 | 86.69 | 25,154 | +1.18(+1.38%) |
Aug 23, 2018 | 86.03 | 86.33 | 84.99 | 85.51 | 29,972 | -1.03(-1.19%) |
Aug 22, 2018 | 87.04 | 87.22 | 85.86 | 86.54 | 64,935 | -0.78(-0.89%) |
Aug 21, 2018 | 86.68 | 88.83 | 86.68 | 87.32 | 83,122 | +0.88(+1.02%) |
Aug 20, 2018 | 85.95 | 86.77 | 85.70 | 86.43 | 39,923 | +0.76(+0.89%) |
Aug 17, 2018 | 84.61 | 86.04 | 84.61 | 85.67 | 45,513 | +0.69(+0.82%) |
Aug 16, 2018 | 84.73 | 86.00 | 84.34 | 84.98 | 32,227 | +0.92(+1.09%) |
Aug 15, 2018 | 83.63 | 84.30 | 83.09 | 84.06 | 50,705 | +0.08(+0.10%) |
Aug 14, 2018 | 82.83 | 84.63 | 82.83 | 83.98 | 62,149 | +1.29(+1.56%) |
Aug 13, 2018 | 82.67 | 83.61 | 82.48 | 82.69 | 29,844 | -0.19(-0.23%) |
Aug 10, 2018 | 84.10 | 84.94 | 82.57 | 82.87 | 67,918 | -1.85(-2.18%) |
Aug 09, 2018 | 86.20 | 86.20 | 84.67 | 84.73 | 22,344 | -1.32(-1.53%) |
Aug 08, 2018 | 85.68 | 86.18 | 84.57 | 86.04 | 29,981 | +0.55(+0.65%) |
Aug 07, 2018 | 85.80 | 86.23 | 85.29 | 85.49 | 44,371 | +0.20(+0.23%) |
Aug 06, 2018 | 84.46 | 85.39 | 84.34 | 85.30 | 38,169 | +0.72(+0.85%) |
Aug 03, 2018 | 86.01 | 86.19 | 84.46 | 84.58 | 77,009 | -1.37(-1.60%) |
Aug 02, 2018 | 85.54 | 86.97 | 85.54 | 85.95 | 37,613 | -0.13(-0.15%) |
Aug 01, 2018 | 87.86 | 88.58 | 85.59 | 86.08 | 48,736 | -1.94(-2.20%) |
Jul 31, 2018 | 85.55 | 88.19 | 85.55 | 88.02 | 101,637 | +3.06(+3.60%) |
Jul 30, 2018 | 85.71 | 86.38 | 84.90 | 84.96 | 53,098 | -0.52(-0.61%) |
Jul 27, 2018 | 85.95 | 85.95 | 84.29 | 85.48 | 48,344 | -0.01(-0.01%) |
Jul 26, 2018 | 84.76 | 85.98 | 84.76 | 85.49 | 40,093 | +0.61(+0.72%) |
Jul 25, 2018 | 86.29 | 87.01 | 83.98 | 84.88 | 140,652 | -1.65(-1.90%) |
Jul 24, 2018 | 86.64 | 86.66 | 83.30 | 86.53 | 181,839 | +0.22(+0.25%) |
Jul 23, 2018 | 87.36 | 87.36 | 86.08 | 86.31 | 103,772 | -1.21(-1.38%) |
Jul 20, 2018 | 87.94 | 88.56 | 87.45 | 87.52 | 48,930 | -0.46(-0.52%) |
Jul 19, 2018 | 87.34 | 88.22 | 87.34 | 87.98 | 116,430 | +0.35(+0.39%) |
Jul 18, 2018 | 86.70 | 87.74 | 85.81 | 87.63 | 155,422 | +0.99(+1.14%) |
Jul 17, 2018 | 87.70 | 88.73 | 85.73 | 86.64 | 146,305 | -1.22(-1.38%) |
Jul 16, 2018 | 87.79 | 89.00 | 87.69 | 87.86 | 127,097 | +0.10(+0.12%) |
Jul 13, 2018 | 88.46 | 88.89 | 87.05 | 87.75 | 167,272 | -0.99(-1.12%) |
Jul 12, 2018 | 89.49 | 89.76 | 88.27 | 88.75 | 173,841 | -2.13(-2.35%) |
Jul 11, 2018 | 92.65 | 92.76 | 90.59 | 90.88 | 170,937 | -2.69(-2.88%) |
Jul 10, 2018 | 95.58 | 96.08 | 93.21 | 93.57 | 109,298 | -1.76(-1.84%) |
Jul 09, 2018 | 94.24 | 95.55 | 94.24 | 95.33 | 60,793 | +1.35(+1.43%) |
Jul 06, 2018 | 93.35 | 94.26 | 92.61 | 93.98 | 72,769 | +0.42(+0.45%) |
Jul 05, 2018 | 92.79 | 93.61 | 92.10 | 93.56 | 114,792 | +0.91(+0.98%) |
Jul 03, 2018 | 92.65 | 92.65 | 92.65 | 0 | +1.05(+1.14%) |