Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 91.98 | 93.51 | 90.91 | 92.85 | 3,042,804 | +0.73(+0.79%) |
Sep 27, 2018 | 92.49 | 93.11 | 91.99 | 92.12 | 1,346,153 | +0.30(+0.33%) |
Sep 26, 2018 | 92.57 | 93.99 | 91.72 | 91.82 | 1,632,774 | -1.62(-1.74%) |
Sep 25, 2018 | 95.14 | 95.31 | 93.18 | 93.45 | 1,381,087 | -1.84(-1.94%) |
Sep 24, 2018 | 94.43 | 95.97 | 94.18 | 95.29 | 1,234,088 | -0.13(-0.13%) |
Sep 21, 2018 | 95.60 | 96.27 | 94.52 | 95.42 | 3,500,024 | +0.55(+0.58%) |
Sep 20, 2018 | 94.33 | 95.51 | 94.08 | 94.87 | 2,606,205 | +1.34(+1.43%) |
Sep 19, 2018 | 94.76 | 94.96 | 93.05 | 93.53 | 1,804,696 | -1.04(-1.10%) |
Sep 18, 2018 | 94.67 | 95.53 | 94.00 | 94.57 | 1,614,803 | +0.29(+0.31%) |
Sep 17, 2018 | 95.45 | 96.07 | 93.96 | 94.28 | 1,636,476 | -1.10(-1.15%) |
Sep 14, 2018 | 95.40 | 96.45 | 94.81 | 95.37 | 1,518,663 | +0.28(+0.30%) |
Sep 13, 2018 | 95.40 | 98.14 | 94.66 | 95.09 | 1,527,755 | +1.15(+1.22%) |
Sep 12, 2018 | 93.01 | 94.29 | 91.56 | 93.94 | 2,450,349 | -2.48(-2.58%) |
Sep 11, 2018 | 95.94 | 97.05 | 95.54 | 96.42 | 1,961,457 | -0.06(-0.07%) |
Sep 10, 2018 | 95.96 | 96.74 | 94.49 | 96.49 | 1,840,327 | +1.38(+1.45%) |
Sep 07, 2018 | 97.35 | 98.39 | 94.84 | 95.11 | 2,322,578 | -2.83(-2.89%) |
Sep 06, 2018 | 106.58 | 108.12 | 96.88 | 97.94 | 4,044,917 | -10.54(-9.72%) |
Sep 05, 2018 | 107.23 | 108.91 | 106.68 | 108.48 | 1,716,023 | +0.58(+0.54%) |
Sep 04, 2018 | 107.08 | 108.22 | 105.39 | 107.90 | 1,856,489 | +1.81(+1.70%) |
Aug 31, 2018 | 106.09 | 106.09 | 106.09 | 0 | -0.49(-0.46%) | |
Aug 30, 2018 | 106.28 | 107.29 | 106.00 | 106.58 | 1,205,573 | +0.02(+0.02%) |
Aug 29, 2018 | 107.20 | 107.48 | 106.10 | 106.56 | 1,136,789 | -0.58(-0.54%) |
Aug 28, 2018 | 107.50 | 108.00 | 105.84 | 107.14 | 902,808 | -0.11(-0.10%) |
Aug 27, 2018 | 106.17 | 108.04 | 105.77 | 107.25 | 1,211,976 | +1.86(+1.77%) |
Aug 24, 2018 | 104.79 | 105.70 | 104.37 | 105.39 | 935,253 | +1.38(+1.32%) |
Aug 23, 2018 | 103.83 | 104.75 | 103.52 | 104.01 | 839,375 | -0.07(-0.07%) |
Aug 22, 2018 | 103.18 | 104.72 | 102.44 | 104.08 | 1,268,853 | +0.66(+0.64%) |
Aug 21, 2018 | 101.38 | 103.92 | 101.27 | 103.42 | 1,592,279 | +2.15(+2.13%) |
Aug 20, 2018 | 102.99 | 103.05 | 101.00 | 101.27 | 1,361,339 | -1.34(-1.31%) |
Aug 17, 2018 | 101.27 | 103.21 | 98.92 | 102.61 | 3,084,977 | +0.15(+0.14%) |
Aug 16, 2018 | 103.54 | 104.07 | 102.07 | 102.47 | 1,623,521 | -0.47(-0.45%) |
Aug 15, 2018 | 103.96 | 104.20 | 102.01 | 102.93 | 1,886,775 | -2.35(-2.23%) |
Aug 14, 2018 | 106.61 | 107.15 | 105.15 | 105.28 | 1,198,808 | -0.07(-0.07%) |
Aug 13, 2018 | 104.08 | 105.39 | 103.63 | 105.35 | 1,744,397 | +1.74(+1.68%) |
Aug 10, 2018 | 104.59 | 105.45 | 102.68 | 103.61 | 2,580,447 | -2.30(-2.18%) |
Aug 09, 2018 | 106.54 | 107.16 | 105.78 | 105.91 | 1,101,486 | -1.27(-1.18%) |
Aug 08, 2018 | 107.14 | 108.11 | 104.87 | 107.18 | 1,368,455 | +0.01(+0.01%) |
Aug 07, 2018 | 107.33 | 108.07 | 106.17 | 107.17 | 1,559,307 | -0.10(-0.09%) |
Aug 06, 2018 | 107.82 | 108.24 | 106.90 | 107.27 | 1,269,817 | -1.20(-1.10%) |
Aug 03, 2018 | 107.44 | 108.57 | 106.38 | 108.47 | 1,375,834 | +1.02(+0.95%) |
Aug 02, 2018 | 104.59 | 107.67 | 103.85 | 107.45 | 1,789,641 | +1.60(+1.51%) |
Aug 01, 2018 | 106.81 | 108.09 | 105.43 | 105.86 | 2,027,630 | -0.64(-0.60%) |
Jul 31, 2018 | 101.49 | 111.02 | 101.22 | 106.50 | 5,367,425 | +10.09(+10.46%) |
Jul 30, 2018 | 97.34 | 97.98 | 95.62 | 96.42 | 2,054,456 | -1.15(-1.18%) |
Jul 27, 2018 | 95.98 | 98.80 | 95.79 | 97.57 | 1,564,585 | +2.12(+2.22%) |
Jul 26, 2018 | 96.06 | 94.56 | 95.44 | 1,707,633 | +0.72(+0.76%) | |
Jul 25, 2018 | 94.28 | 94.80 | 91.99 | 94.73 | 1,724,565 | +0.44(+0.47%) |
Jul 24, 2018 | 97.66 | 98.50 | 94.03 | 94.28 | 1,861,508 | -2.71(-2.80%) |
Jul 23, 2018 | 96.80 | 97.33 | 94.95 | 97.00 | 940,359 | +0.02(+0.02%) |
Jul 20, 2018 | 97.97 | 97.97 | 96.55 | 96.98 | 1,219,130 | -1.42(-1.45%) |
Jul 19, 2018 | 99.05 | 99.57 | 97.11 | 98.40 | 1,449,574 | -1.58(-1.58%) |
Jul 18, 2018 | 97.61 | 100.52 | 97.46 | 99.98 | 1,933,086 | +3.94(+4.10%) |
Jul 17, 2018 | 93.98 | 96.18 | 93.98 | 96.04 | 2,246,666 | +1.57(+1.66%) |
Jul 16, 2018 | 94.96 | 94.98 | 94.30 | 94.47 | 996,573 | -0.63(-0.67%) |
Jul 13, 2018 | 94.86 | 95.30 | 94.46 | 95.11 | 669,092 | +0.28(+0.30%) |
Jul 12, 2018 | 94.38 | 95.07 | 93.87 | 94.83 | 1,503,152 | +1.17(+1.25%) |
Jul 11, 2018 | 95.60 | 96.53 | 93.45 | 93.66 | 1,235,082 | -2.54(-2.64%) |
Jul 10, 2018 | 96.70 | 97.07 | 95.76 | 96.20 | 1,197,846 | +0.09(+0.09%) |
Jul 09, 2018 | 95.34 | 96.13 | 94.61 | 96.11 | 848,704 | +0.99(+1.04%) |
Jul 06, 2018 | 93.58 | 95.24 | 92.74 | 95.12 | 745,647 | +1.31(+1.39%) |
Jul 05, 2018 | 93.07 | 93.88 | 92.29 | 93.81 | 1,137,229 | +1.66(+1.80%) |
Jul 03, 2018 | 92.15 | 92.15 | 92.15 | 0 | -2.00(-2.12%) |