Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 94.18 | 94.58 | 93.22 | 93.29 | 1,519,931 | -1.09(-1.16%) |
Sep 27, 2018 | 94.81 | 95.14 | 93.24 | 94.38 | 1,154,212 | -0.35(-0.37%) |
Sep 26, 2018 | 95.44 | 95.90 | 94.55 | 94.73 | 1,595,338 | -1.13(-1.18%) |
Sep 25, 2018 | 98.45 | 98.59 | 95.66 | 95.86 | 1,556,073 | -2.25(-2.30%) |
Sep 24, 2018 | 98.30 | 99.19 | 97.66 | 98.11 | 1,316,303 | -0.45(-0.46%) |
Sep 21, 2018 | 100.01 | 100.43 | 97.74 | 98.56 | 2,210,692 | -1.10(-1.11%) |
Sep 20, 2018 | 98.73 | 100.03 | 98.55 | 99.66 | 1,629,335 | +1.04(+1.05%) |
Sep 19, 2018 | 96.62 | 99.43 | 96.61 | 98.62 | 1,759,344 | +2.27(+2.36%) |
Sep 18, 2018 | 95.78 | 96.46 | 94.64 | 96.35 | 1,392,063 | +0.57(+0.60%) |
Sep 17, 2018 | 94.33 | 96.75 | 94.08 | 95.78 | 1,892,746 | +1.45(+1.54%) |
Sep 14, 2018 | 94.30 | 94.94 | 93.00 | 94.33 | 1,337,347 | +0.27(+0.29%) |
Sep 13, 2018 | 93.36 | 94.65 | 93.12 | 94.06 | 1,511,664 | +1.39(+1.50%) |
Sep 12, 2018 | 92.08 | 93.25 | 91.45 | 92.67 | 1,310,468 | +0.58(+0.63%) |
Sep 11, 2018 | 90.46 | 92.67 | 89.82 | 92.10 | 1,648,906 | +1.35(+1.49%) |
Sep 10, 2018 | 90.77 | 91.24 | 90.22 | 90.74 | 1,317,025 | +0.19(+0.21%) |
Sep 07, 2018 | 90.29 | 91.28 | 89.24 | 90.56 | 1,373,849 | -0.44(-0.48%) |
Sep 06, 2018 | 90.09 | 91.77 | 90.04 | 91.00 | 1,454,995 | +1.13(+1.25%) |
Sep 05, 2018 | 89.98 | 90.25 | 88.57 | 89.87 | 1,431,443 | -0.11(-0.12%) |
Sep 04, 2018 | 90.38 | 90.92 | 88.53 | 89.98 | 1,597,366 | +0.98(+1.10%) |
Aug 31, 2018 | 89.00 | 89.00 | 89.00 | 0 | +0.44(+0.49%) | |
Aug 30, 2018 | 89.63 | 89.88 | 88.11 | 88.56 | 1,057,311 | -1.56(-1.73%) |
Aug 29, 2018 | 90.19 | 90.59 | 89.05 | 90.12 | 809,008 | -0.20(-0.23%) |
Aug 28, 2018 | 90.33 | 91.42 | 89.80 | 90.33 | 1,135,783 | +0.05(+0.05%) |
Aug 27, 2018 | 89.73 | 91.30 | 89.54 | 90.28 | 948,630 | +0.83(+0.93%) |
Aug 24, 2018 | 87.83 | 90.36 | 87.59 | 89.45 | 1,730,700 | +2.08(+2.38%) |
Aug 23, 2018 | 88.05 | 88.14 | 86.10 | 87.37 | 3,581,805 | -0.55(-0.63%) |
Aug 22, 2018 | 88.52 | 88.84 | 87.86 | 87.92 | 1,326,886 | -0.45(-0.51%) |
Aug 21, 2018 | 88.96 | 89.09 | 87.99 | 88.37 | 1,485,660 | -0.65(-0.73%) |
Aug 20, 2018 | 89.08 | 89.76 | 88.82 | 89.02 | 1,212,435 | +0.09(+0.10%) |
Aug 17, 2018 | 90.02 | 90.12 | 87.85 | 88.93 | 1,432,555 | -1.51(-1.67%) |
Aug 16, 2018 | 89.91 | 91.45 | 89.91 | 90.44 | 1,198,692 | +1.42(+1.59%) |
Aug 15, 2018 | 89.61 | 90.10 | 87.16 | 89.02 | 2,071,968 | -1.67(-1.84%) |
Aug 14, 2018 | 89.22 | 90.77 | 89.08 | 90.69 | 1,237,385 | +1.58(+1.78%) |
Aug 13, 2018 | 91.43 | 91.70 | 89.03 | 89.10 | 2,265,532 | -2.67(-2.91%) |
Aug 10, 2018 | 93.22 | 93.92 | 91.51 | 91.78 | 1,438,135 | -2.11(-2.24%) |
Aug 09, 2018 | 92.38 | 96.07 | 91.89 | 93.88 | 3,717,572 | +1.85(+2.01%) |
Aug 08, 2018 | 90.76 | 93.63 | 89.93 | 92.03 | 5,605,003 | +5.55(+6.42%) |
Aug 07, 2018 | 86.65 | 87.33 | 86.28 | 86.48 | 1,717,310 | +0.14(+0.16%) |
Aug 06, 2018 | 86.00 | 86.59 | 85.61 | 86.34 | 1,191,356 | +0.05(+0.05%) |
Aug 03, 2018 | 85.96 | 86.57 | 85.55 | 86.29 | 844,314 | +0.55(+0.64%) |
Aug 02, 2018 | 84.46 | 86.06 | 83.93 | 85.74 | 1,604,355 | +0.94(+1.11%) |
Aug 01, 2018 | 87.59 | 87.73 | 83.94 | 84.80 | 1,892,210 | -2.97(-3.39%) |
Jul 31, 2018 | 86.31 | 88.08 | 86.01 | 87.77 | 1,061,938 | +1.66(+1.93%) |
Jul 30, 2018 | 86.90 | 86.90 | 85.37 | 86.11 | 1,365,394 | -0.78(-0.90%) |
Jul 27, 2018 | 86.91 | 87.72 | 85.73 | 86.90 | 968,595 | +0.19(+0.21%) |
Jul 26, 2018 | 85.63 | 87.05 | 84.91 | 86.71 | 1,297,589 | +1.18(+1.38%) |
Jul 25, 2018 | 84.36 | 85.66 | 84.15 | 85.53 | 1,197,299 | +0.83(+0.98%) |
Jul 24, 2018 | 85.57 | 86.12 | 84.47 | 84.70 | 1,414,962 | -0.02(-0.02%) |
Jul 23, 2018 | 87.34 | 87.34 | 83.88 | 84.72 | 2,672,989 | -2.78(-3.17%) |
Jul 20, 2018 | 89.13 | 89.18 | 87.18 | 87.49 | 1,943,782 | -2.15(-2.40%) |
Jul 19, 2018 | 89.44 | 89.96 | 88.55 | 89.64 | 1,047,449 | -0.49(-0.55%) |
Jul 18, 2018 | 90.30 | 91.18 | 89.50 | 90.14 | 1,496,724 | -0.21(-0.24%) |
Jul 17, 2018 | 88.38 | 90.65 | 88.05 | 90.35 | 1,184,792 | +1.87(+2.12%) |
Jul 16, 2018 | 88.97 | 89.18 | 88.21 | 88.48 | 2,514,821 | -0.57(-0.64%) |
Jul 13, 2018 | 88.98 | 89.45 | 88.39 | 89.05 | 909,588 | +0.20(+0.23%) |
Jul 12, 2018 | 89.42 | 89.72 | 88.42 | 88.84 | 1,069,625 | +0.62(+0.71%) |
Jul 11, 2018 | 87.68 | 88.22 | 1,258,943 | -1.05(-1.18%) | ||
Jul 10, 2018 | 89.43 | 90.23 | 88.55 | 89.27 | 1,205,429 | -0.16(-0.18%) |
Jul 09, 2018 | 89.22 | 89.81 | 88.96 | 89.43 | 1,076,988 | +0.41(+0.46%) |
Jul 06, 2018 | 87.94 | 89.70 | 87.44 | 89.02 | 1,257,714 | +0.71(+0.80%) |
Jul 05, 2018 | 90.27 | 90.73 | 86.98 | 88.31 | 1,986,386 | -1.71(-1.90%) |
Jul 03, 2018 | 90.03 | 90.03 | 90.03 | 0 | +2.93(+3.36%) |