Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 113.14 | 114.00 | 111.20 | 111.74 | 830,700 | -1.59(-1.40%) |
Sep 27, 2018 | 114.86 | 115.45 | 113.26 | 113.33 | 559,619 | -0.93(-0.81%) |
Sep 26, 2018 | 113.70 | 115.75 | 112.18 | 114.26 | 600,935 | +0.60(+0.53%) |
Sep 25, 2018 | 111.24 | 114.00 | 111.22 | 113.66 | 451,022 | +2.70(+2.43%) |
Sep 24, 2018 | 109.49 | 111.51 | 107.90 | 110.96 | 717,992 | +0.78(+0.71%) |
Sep 21, 2018 | 112.06 | 112.82 | 109.81 | 110.18 | 844,700 | -1.55(-1.39%) |
Sep 20, 2018 | 111.20 | 113.54 | 110.22 | 111.73 | 620,185 | +0.57(+0.51%) |
Sep 19, 2018 | 113.58 | 113.88 | 109.57 | 111.16 | 680,863 | -2.58(-2.27%) |
Sep 18, 2018 | 111.99 | 114.45 | 111.99 | 113.74 | 717,361 | +2.88(+2.60%) |
Sep 17, 2018 | 115.05 | 116.03 | 110.50 | 110.86 | 815,660 | -4.69(-4.06%) |
Sep 14, 2018 | 116.10 | 117.24 | 114.92 | 115.55 | 697,000 | -0.61(-0.53%) |
Sep 13, 2018 | 116.10 | 118.08 | 115.40 | 116.16 | 704,384 | +1.07(+0.93%) |
Sep 12, 2018 | 114.61 | 115.64 | 113.00 | 115.09 | 583,350 | +0.06(+0.05%) |
Sep 11, 2018 | 112.48 | 115.33 | 112.40 | 115.03 | 683,888 | +2.52(+2.24%) |
Sep 10, 2018 | 115.22 | 115.54 | 111.81 | 112.51 | 1,093,845 | -1.39(-1.22%) |
Sep 07, 2018 | 112.10 | 115.47 | 109.86 | 113.90 | 934,100 | +0.86(+0.76%) |
Sep 06, 2018 | 111.67 | 113.65 | 109.98 | 113.04 | 1,078,595 | +1.37(+1.23%) |
Sep 05, 2018 | 114.09 | 114.82 | 108.51 | 111.67 | 764,886 | -2.38(-2.09%) |
Sep 04, 2018 | 111.43 | 114.44 | 111.18 | 114.05 | 748,225 | +2.19(+1.96%) |
Aug 31, 2018 | 111.86 | 111.86 | 111.86 | 0 | +0.87(+0.78%) | |
Aug 30, 2018 | 110.68 | 112.27 | 110.17 | 110.99 | 574,084 | -0.32(-0.29%) |
Aug 29, 2018 | 107.39 | 111.59 | 107.39 | 111.31 | 1,142,278 | +3.56(+3.30%) |
Aug 28, 2018 | 106.65 | 108.20 | 106.51 | 107.75 | 746,577 | +1.27(+1.19%) |
Aug 27, 2018 | 108.34 | 108.89 | 105.61 | 106.48 | 989,088 | -1.50(-1.39%) |
Aug 24, 2018 | 103.64 | 108.67 | 103.49 | 107.98 | 1,017,400 | +4.79(+4.64%) |
Aug 23, 2018 | 102.49 | 104.36 | 102.41 | 103.19 | 548,119 | +0.61(+0.59%) |
Aug 22, 2018 | 102.63 | 103.27 | 101.82 | 102.58 | 453,292 | +0.07(+0.07%) |
Aug 21, 2018 | 100.00 | 102.62 | 99.50 | 102.51 | 837,831 | +2.39(+2.39%) |
Aug 20, 2018 | 98.34 | 100.52 | 97.18 | 100.12 | 897,175 | +1.58(+1.60%) |
Aug 17, 2018 | 100.80 | 100.80 | 98.20 | 98.54 | 1,154,600 | -2.72(-2.69%) |
Aug 16, 2018 | 103.32 | 104.07 | 101.08 | 101.26 | 715,044 | -1.36(-1.33%) |
Aug 15, 2018 | 102.51 | 104.44 | 101.44 | 102.62 | 671,559 | -0.57(-0.55%) |
Aug 14, 2018 | 102.44 | 103.46 | 101.30 | 103.19 | 515,383 | +1.24(+1.22%) |
Aug 13, 2018 | 103.50 | 104.10 | 101.62 | 101.95 | 565,125 | -1.75(-1.69%) |
Aug 10, 2018 | 102.75 | 104.35 | 102.50 | 103.70 | 488,400 | +0.03(+0.03%) |
Aug 09, 2018 | 101.00 | 104.45 | 100.76 | 103.67 | 746,512 | +2.22(+2.19%) |
Aug 08, 2018 | 103.24 | 103.24 | 101.34 | 101.45 | 885,580 | -1.83(-1.77%) |
Aug 07, 2018 | 103.66 | 104.67 | 102.88 | 103.28 | 1,189,864 | -0.66(-0.63%) |
Aug 06, 2018 | 102.64 | 104.87 | 102.64 | 103.94 | 904,213 | +1.10(+1.07%) |
Aug 03, 2018 | 107.44 | 109.17 | 99.31 | 102.84 | 3,449,900 | -7.32(-6.64%) |
Aug 02, 2018 | 105.60 | 110.63 | 105.56 | 110.16 | 1,428,255 | +4.02(+3.79%) |
Aug 01, 2018 | 106.41 | 106.98 | 105.12 | 106.14 | 918,342 | +3.07(+2.98%) |
Jul 31, 2018 | 102.47 | 104.54 | 100.80 | 103.07 | 898,639 | +0.90(+0.88%) |
Jul 30, 2018 | 107.30 | 107.45 | 101.64 | 102.17 | 956,367 | -5.47(-5.08%) |
Jul 27, 2018 | 111.38 | 111.86 | 105.75 | 107.64 | 601,000 | -3.38(-3.04%) |
Jul 26, 2018 | 109.84 | 111.47 | 109.31 | 111.02 | 421,093 | +0.23(+0.21%) |
Jul 25, 2018 | 108.72 | 111.27 | 108.67 | 110.79 | 579,650 | +2.47(+2.28%) |
Jul 24, 2018 | 112.03 | 112.42 | 107.57 | 108.32 | 560,080 | -3.40(-3.04%) |
Jul 23, 2018 | 110.99 | 111.94 | 109.50 | 111.72 | 444,241 | +1.12(+1.01%) |
Jul 20, 2018 | 110.56 | 111.71 | 110.32 | 110.60 | 438,765 | +0.14(+0.13%) |
Jul 19, 2018 | 110.95 | 111.20 | 110.29 | 110.46 | 485,118 | -0.67(-0.60%) |
Jul 18, 2018 | 110.32 | 111.60 | 109.66 | 111.13 | 524,934 | +0.90(+0.82%) |
Jul 17, 2018 | 108.05 | 110.61 | 107.30 | 110.23 | 506,976 | +1.66(+1.53%) |
Jul 16, 2018 | 109.33 | 109.33 | 108.25 | 108.57 | 363,211 | -0.20(-0.18%) |
Jul 13, 2018 | 108.88 | 109.39 | 107.51 | 108.77 | 486,969 | -0.12(-0.11%) |
Jul 12, 2018 | 106.32 | 109.28 | 106.32 | 108.89 | 773,125 | +2.60(+2.45%) |
Jul 11, 2018 | 105.29 | 106.72 | 104.30 | 106.29 | 574,660 | +2.40(+2.31%) |
Jul 10, 2018 | 104.20 | 104.95 | 103.70 | 103.89 | 367,559 | +0.07(+0.07%) |
Jul 09, 2018 | 103.26 | 104.79 | 102.09 | 103.82 | 434,052 | +1.14(+1.11%) |
Jul 06, 2018 | 101.10 | 102.86 | 101.10 | 102.68 | 422,768 | +1.61(+1.59%) |
Jul 05, 2018 | 100.90 | 101.18 | 99.80 | 101.07 | 475,003 | +1.13(+1.13%) |
Jul 03, 2018 | 99.94 | 99.94 | 99.94 | 0 | +0.07(+0.07%) |