Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 101.07 | 101.83 | 99.92 | 100.11 | 1,819,532 | -1.80(-1.77%) |
Sep 27, 2018 | 102.76 | 103.56 | 101.74 | 101.91 | 1,176,574 | -0.68(-0.66%) |
Sep 26, 2018 | 104.39 | 104.56 | 102.47 | 102.59 | 1,473,799 | -1.70(-1.63%) |
Sep 25, 2018 | 104.22 | 104.48 | 102.97 | 104.29 | 1,013,324 | +0.30(+0.29%) |
Sep 24, 2018 | 104.92 | 104.92 | 103.69 | 103.99 | 1,119,188 | -1.14(-1.08%) |
Sep 21, 2018 | 106.85 | 106.95 | 104.16 | 105.13 | 1,454,021 | -1.16(-1.09%) |
Sep 20, 2018 | 106.85 | 107.80 | 105.73 | 106.28 | 1,189,084 | -0.13(-0.12%) |
Sep 19, 2018 | 105.43 | 107.10 | 105.43 | 106.42 | 1,495,396 | +1.42(+1.35%) |
Sep 18, 2018 | 104.50 | 105.68 | 104.50 | 105.00 | 769,198 | +0.44(+0.42%) |
Sep 17, 2018 | 105.37 | 106.09 | 104.15 | 104.56 | 855,475 | -1.00(-0.95%) |
Sep 14, 2018 | 104.03 | 105.88 | 104.03 | 105.56 | 884,962 | +1.80(+1.73%) |
Sep 13, 2018 | 104.16 | 104.54 | 103.35 | 103.76 | 898,760 | +0.13(+0.13%) |
Sep 12, 2018 | 104.90 | 105.51 | 102.91 | 103.63 | 1,671,568 | -1.65(-1.57%) |
Sep 11, 2018 | 105.17 | 106.09 | 104.54 | 105.28 | 863,229 | +0.11(+0.11%) |
Sep 10, 2018 | 105.94 | 106.09 | 104.39 | 105.17 | 1,178,222 | -0.36(-0.34%) |
Sep 07, 2018 | 107.08 | 107.14 | 105.36 | 105.53 | 1,665,433 | -0.83(-0.78%) |
Sep 06, 2018 | 109.30 | 109.49 | 105.20 | 106.36 | 1,862,043 | -3.03(-2.77%) |
Sep 05, 2018 | 111.14 | 111.31 | 108.84 | 109.39 | 1,250,837 | -1.55(-1.40%) |
Sep 04, 2018 | 110.72 | 111.86 | 110.30 | 110.94 | 1,180,107 | -0.04(-0.03%) |
Aug 31, 2018 | 110.98 | 110.98 | 110.98 | 0 | -0.17(-0.15%) | |
Aug 30, 2018 | 111.53 | 112.08 | 110.74 | 111.15 | 617,783 | -0.95(-0.84%) |
Aug 29, 2018 | 111.72 | 112.44 | 111.32 | 112.10 | 797,972 | +0.28(+0.25%) |
Aug 28, 2018 | 111.44 | 112.59 | 111.32 | 111.82 | 1,132,675 | +0.83(+0.75%) |
Aug 27, 2018 | 108.86 | 111.17 | 108.86 | 110.98 | 1,874,502 | +2.44(+2.25%) |
Aug 24, 2018 | 108.58 | 109.07 | 108.22 | 108.54 | 1,070,831 | +0.64(+0.60%) |
Aug 23, 2018 | 107.65 | 108.54 | 107.25 | 107.89 | 1,328,062 | +0.51(+0.48%) |
Aug 22, 2018 | 105.77 | 108.24 | 105.72 | 107.38 | 1,752,528 | +1.50(+1.41%) |
Aug 21, 2018 | 107.06 | 108.90 | 105.28 | 105.89 | 6,800,181 | -8.09(-7.10%) |
Aug 20, 2018 | 112.67 | 114.11 | 112.52 | 113.98 | 613,705 | +1.40(+1.25%) |
Aug 17, 2018 | 112.16 | 112.90 | 111.48 | 112.58 | 886,123 | +0.49(+0.44%) |
Aug 16, 2018 | 111.48 | 112.60 | 110.78 | 112.08 | 927,440 | +1.33(+1.20%) |
Aug 15, 2018 | 109.86 | 111.36 | 109.54 | 110.76 | 1,549,919 | -0.09(-0.09%) |
Aug 14, 2018 | 110.42 | 111.00 | 109.60 | 110.85 | 448,222 | +1.35(+1.23%) |
Aug 13, 2018 | 111.14 | 111.68 | 109.49 | 109.50 | 555,278 | -1.46(-1.31%) |
Aug 10, 2018 | 110.30 | 111.55 | 109.68 | 110.96 | 1,049,036 | -0.40(-0.36%) |
Aug 09, 2018 | 110.68 | 112.01 | 110.49 | 111.36 | 1,212,727 | +0.87(+0.79%) |
Aug 08, 2018 | 109.73 | 111.68 | 109.43 | 110.49 | 1,015,145 | +0.49(+0.45%) |
Aug 07, 2018 | 108.06 | 111.89 | 108.03 | 110.00 | 1,055,115 | +1.95(+1.81%) |
Aug 06, 2018 | 108.08 | 108.41 | 107.36 | 108.05 | 588,425 | +0.04(+0.04%) |
Aug 03, 2018 | 106.97 | 108.10 | 106.25 | 108.01 | 801,302 | +1.19(+1.11%) |
Aug 02, 2018 | 107.08 | 108.18 | 106.23 | 106.82 | 798,054 | -0.91(-0.84%) |
Aug 01, 2018 | 108.18 | 111.48 | 105.31 | 107.72 | 2,391,742 | -0.17(-0.16%) |
Jul 31, 2018 | 109.84 | 110.24 | 107.72 | 107.89 | 1,211,278 | -1.91(-1.74%) |
Jul 30, 2018 | 113.31 | 113.73 | 109.65 | 109.80 | 1,074,287 | -3.15(-2.79%) |
Jul 27, 2018 | 114.33 | 115.14 | 112.48 | 112.95 | 740,918 | -1.74(-1.51%) |
Jul 26, 2018 | 114.97 | 113.65 | 114.69 | 860,491 | +0.23(+0.20%) | |
Jul 25, 2018 | 113.11 | 114.69 | 112.11 | 114.47 | 967,317 | +1.93(+1.71%) |
Jul 24, 2018 | 113.28 | 115.03 | 111.80 | 112.54 | 2,228,097 | +1.04(+0.93%) |
Jul 23, 2018 | 111.73 | 108.61 | 111.50 | 2,157,492 | +3.08(+2.84%) | |
Jul 20, 2018 | 108.27 | 108.44 | 107.39 | 108.42 | 1,353,892 | -0.11(-0.10%) |
Jul 19, 2018 | 109.63 | 109.89 | 107.84 | 108.54 | 973,576 | -1.59(-1.44%) |
Jul 18, 2018 | 107.59 | 110.42 | 107.54 | 110.12 | 1,481,349 | +3.15(+2.95%) |
Jul 17, 2018 | 104.78 | 107.39 | 104.78 | 106.97 | 1,187,303 | +2.28(+2.18%) |
Jul 16, 2018 | 104.29 | 105.14 | 104.03 | 104.69 | 477,048 | +0.72(+0.69%) |
Jul 13, 2018 | 103.97 | 789,755 | -0.15(-0.15%) | |||
Jul 12, 2018 | 104.95 | 104.95 | 103.40 | 104.12 | 641,221 | +0.04(+0.04%) |
Jul 11, 2018 | 104.06 | 105.00 | 103.27 | 104.08 | 1,041,783 | -1.13(-1.08%) |
Jul 10, 2018 | 106.10 | 106.60 | 104.46 | 105.21 | 1,120,844 | -0.91(-0.85%) |
Jul 09, 2018 | 103.48 | 106.40 | 103.48 | 106.12 | 1,234,002 | +2.64(+2.55%) |
Jul 06, 2018 | 103.70 | 100.64 | 103.48 | 1,169,995 | +2.44(+2.41%) | |
Jul 05, 2018 | 102.33 | 102.34 | 100.44 | 101.04 | 1,374,717 | -0.89(-0.87%) |
Jul 03, 2018 | 101.93 | 101.93 | 101.93 | 0 | -2.30(-2.21%) |