Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 94.18 | 94.60 | 93.74 | 94.06 | 729,617 | -0.15(-0.16%) |
Sep 27, 2018 | 94.64 | 95.41 | 94.03 | 94.21 | 803,476 | -0.33(-0.35%) |
Sep 26, 2018 | 96.43 | 96.81 | 94.24 | 94.54 | 1,266,401 | -1.55(-1.62%) |
Sep 25, 2018 | 96.58 | 96.58 | 95.80 | 96.09 | 997,020 | -0.16(-0.16%) |
Sep 24, 2018 | 98.02 | 98.61 | 96.23 | 96.25 | 1,382,687 | -1.77(-1.80%) |
Sep 21, 2018 | 97.42 | 98.58 | 97.13 | 98.02 | 2,561,172 | +0.60(+0.62%) |
Sep 20, 2018 | 98.21 | 99.08 | 97.26 | 97.42 | 1,204,156 | +0.02(+0.02%) |
Sep 19, 2018 | 97.14 | 99.04 | 96.74 | 97.40 | 1,172,957 | +0.69(+0.71%) |
Sep 18, 2018 | 97.30 | 97.62 | 95.93 | 96.71 | 1,451,871 | -0.77(-0.79%) |
Sep 17, 2018 | 97.42 | 99.23 | 97.19 | 97.48 | 1,376,901 | -0.11(-0.11%) |
Sep 14, 2018 | 98.32 | 99.55 | 97.06 | 97.59 | 1,223,519 | -1.67(-1.68%) |
Sep 13, 2018 | 99.06 | 99.30 | 98.30 | 99.26 | 1,065,768 | +0.64(+0.65%) |
Sep 12, 2018 | 99.72 | 99.72 | 98.42 | 98.62 | 1,237,691 | -1.06(-1.06%) |
Sep 11, 2018 | 99.69 | 100.59 | 98.79 | 99.68 | 578,873 | -0.48(-0.47%) |
Sep 10, 2018 | 100.01 | 100.80 | 99.82 | 100.16 | 600,251 | +0.62(+0.62%) |
Sep 07, 2018 | 99.87 | 100.36 | 99.32 | 99.54 | 509,431 | -0.63(-0.63%) |
Sep 06, 2018 | 100.61 | 102.34 | 99.82 | 100.17 | 514,027 | -0.26(-0.26%) |
Sep 05, 2018 | 98.33 | 100.90 | 98.14 | 100.43 | 1,041,990 | +2.22(+2.26%) |
Sep 04, 2018 | 98.56 | 98.90 | 97.53 | 98.22 | 950,008 | -0.78(-0.78%) |
Aug 31, 2018 | 98.99 | 98.99 | 98.99 | 0 | -1.16(-1.16%) | |
Aug 30, 2018 | 101.93 | 102.22 | 99.85 | 100.16 | 779,013 | -1.78(-1.75%) |
Aug 29, 2018 | 101.90 | 102.49 | 100.64 | 101.94 | 760,151 | -0.05(-0.05%) |
Aug 28, 2018 | 102.49 | 103.59 | 101.77 | 101.98 | 1,781,472 | -0.70(-0.68%) |
Aug 27, 2018 | 100.99 | 103.45 | 100.67 | 102.68 | 1,178,396 | +2.89(+2.90%) |
Aug 24, 2018 | 100.11 | 100.11 | 99.05 | 99.79 | 644,931 | +0.41(+0.41%) |
Aug 23, 2018 | 100.76 | 100.88 | 98.99 | 99.39 | 989,299 | -1.74(-1.72%) |
Aug 22, 2018 | 102.13 | 102.17 | 100.76 | 101.13 | 1,006,857 | -1.22(-1.19%) |
Aug 21, 2018 | 101.36 | 103.10 | 100.97 | 102.35 | 794,838 | +1.81(+1.80%) |
Aug 20, 2018 | 100.33 | 100.86 | 100.03 | 100.54 | 613,743 | +0.65(+0.65%) |
Aug 17, 2018 | 99.69 | 100.68 | 98.93 | 99.89 | 616,907 | -0.33(-0.33%) |
Aug 16, 2018 | 98.15 | 100.59 | 98.15 | 100.22 | 1,052,527 | +2.45(+2.51%) |
Aug 15, 2018 | 96.81 | 98.01 | 95.93 | 97.77 | 1,463,015 | +0.15(+0.15%) |
Aug 14, 2018 | 97.89 | 98.23 | 97.32 | 97.62 | 825,350 | -0.19(-0.19%) |
Aug 13, 2018 | 99.70 | 99.76 | 97.31 | 97.81 | 1,660,399 | -2.14(-2.14%) |
Aug 10, 2018 | 102.06 | 102.12 | 99.72 | 99.95 | 1,273,685 | -2.73(-2.66%) |
Aug 09, 2018 | 103.63 | 104.92 | 102.60 | 102.68 | 915,900 | -0.72(-0.70%) |
Aug 08, 2018 | 103.83 | 103.83 | 102.35 | 103.41 | 887,764 | -0.33(-0.32%) |
Aug 07, 2018 | 104.24 | 104.82 | 103.25 | 103.74 | 1,245,096 | -0.38(-0.37%) |
Aug 06, 2018 | 105.51 | 106.13 | 103.38 | 104.12 | 1,422,404 | -1.69(-1.60%) |
Aug 03, 2018 | 104.35 | 106.75 | 104.09 | 105.81 | 1,490,615 | +2.02(+1.94%) |
Aug 02, 2018 | 102.21 | 104.25 | 102.21 | 103.79 | 1,040,683 | +0.99(+0.96%) |
Aug 01, 2018 | 103.01 | 103.39 | 101.60 | 102.80 | 1,144,694 | -0.12(-0.11%) |
Jul 31, 2018 | 100.97 | 103.35 | 100.49 | 102.92 | 1,470,390 | +2.51(+2.50%) |
Jul 30, 2018 | 100.40 | 101.62 | 100.08 | 100.41 | 2,663,667 | +0.01(+0.01%) |
Jul 27, 2018 | 100.49 | 102.13 | 100.06 | 100.40 | 2,265,094 | +0.20(+0.20%) |
Jul 26, 2018 | 97.17 | 100.33 | 96.73 | 100.20 | 2,886,949 | +2.69(+2.76%) |
Jul 25, 2018 | 100.70 | 100.92 | 96.41 | 97.51 | 6,111,314 | -3.62(-3.58%) |
Jul 24, 2018 | 106.27 | 106.61 | 100.68 | 101.13 | 15,858,108 | -17.18(-14.52%) |
Jul 23, 2018 | 119.09 | 119.88 | 118.07 | 118.31 | 1,612,094 | -0.86(-0.72%) |
Jul 20, 2018 | 119.47 | 121.52 | 118.89 | 119.17 | 1,516,448 | -0.43(-0.36%) |
Jul 19, 2018 | 118.13 | 119.86 | 117.40 | 119.60 | 1,193,743 | +1.50(+1.27%) |
Jul 18, 2018 | 117.69 | 118.50 | 116.30 | 118.10 | 1,205,329 | -0.25(-0.21%) |
Jul 17, 2018 | 120.27 | 121.18 | 117.50 | 118.35 | 1,626,156 | -2.10(-1.75%) |
Jul 16, 2018 | 121.02 | 121.49 | 119.56 | 120.46 | 1,128,765 | -1.83(-1.50%) |
Jul 13, 2018 | 121.58 | 122.87 | 120.91 | 122.29 | 1,116,362 | +0.38(+0.31%) |
Jul 12, 2018 | 121.55 | 122.21 | 120.50 | 121.91 | 860,404 | +0.88(+0.73%) |
Jul 11, 2018 | 120.34 | 121.75 | 119.66 | 121.03 | 821,368 | +0.09(+0.08%) |
Jul 10, 2018 | 121.63 | 121.68 | 119.73 | 120.94 | 815,618 | -0.67(-0.55%) |
Jul 09, 2018 | 119.32 | 121.89 | 118.34 | 121.60 | 1,055,194 | +3.16(+2.67%) |
Jul 06, 2018 | 116.67 | 118.75 | 116.67 | 118.44 | 621,986 | +1.62(+1.39%) |
Jul 05, 2018 | 114.98 | 117.03 | 114.77 | 116.82 | 814,408 | +2.09(+1.82%) |
Jul 03, 2018 | 114.73 | 114.73 | 114.73 | 0 | -0.62(-0.54%) |