Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 105.16 | 108.53 | 104.95 | 105.95 | 386,500 | +0.51(+0.48%) |
Sep 27, 2018 | 106.35 | 106.35 | 104.47 | 105.44 | 527,851 | -0.95(-0.89%) |
Sep 26, 2018 | 105.87 | 107.33 | 105.15 | 106.39 | 498,912 | +1.05(+1.00%) |
Sep 25, 2018 | 103.29 | 105.56 | 102.60 | 105.34 | 543,559 | +2.74(+2.67%) |
Sep 24, 2018 | 101.85 | 103.20 | 101.14 | 102.60 | 331,471 | +0.41(+0.40%) |
Sep 21, 2018 | 103.32 | 103.32 | 101.46 | 102.19 | 654,400 | -0.41(-0.40%) |
Sep 20, 2018 | 103.46 | 104.25 | 102.47 | 102.60 | 407,989 | -0.62(-0.60%) |
Sep 19, 2018 | 103.61 | 104.46 | 102.01 | 103.22 | 586,420 | -1.39(-1.33%) |
Sep 18, 2018 | 103.16 | 105.83 | 103.16 | 104.61 | 398,895 | +2.06(+2.01%) |
Sep 17, 2018 | 106.90 | 107.22 | 101.97 | 102.55 | 452,894 | -4.28(-4.01%) |
Sep 14, 2018 | 107.99 | 108.45 | 106.11 | 106.83 | 400,800 | -1.30(-1.20%) |
Sep 13, 2018 | 107.71 | 108.70 | 105.74 | 108.13 | 368,472 | +1.08(+1.01%) |
Sep 12, 2018 | 102.24 | 108.44 | 102.24 | 107.05 | 370,429 | -0.99(-0.92%) |
Sep 11, 2018 | 106.57 | 108.91 | 105.00 | 108.04 | 453,909 | +2.16(+2.04%) |
Sep 10, 2018 | 104.49 | 105.89 | 103.44 | 105.88 | 466,837 | +2.07(+1.99%) |
Sep 07, 2018 | 104.47 | 106.32 | 103.34 | 103.81 | 408,200 | -0.95(-0.91%) |
Sep 06, 2018 | 102.66 | 104.89 | 102.39 | 104.76 | 500,257 | +2.07(+2.02%) |
Sep 05, 2018 | 104.01 | 104.36 | 100.43 | 102.69 | 744,659 | -1.21(-1.16%) |
Sep 04, 2018 | 104.26 | 104.58 | 103.34 | 103.90 | 582,202 | -0.37(-0.35%) |
Aug 31, 2018 | 104.27 | 104.27 | 104.27 | 0 | +1.74(+1.70%) | |
Aug 30, 2018 | 99.52 | 102.66 | 96.81 | 102.53 | 380,546 | +2.08(+2.07%) |
Aug 29, 2018 | 99.56 | 101.69 | 99.56 | 100.45 | 1,010,842 | +0.89(+0.89%) |
Aug 28, 2018 | 97.97 | 99.64 | 97.23 | 99.56 | 1,159,820 | +1.91(+1.96%) |
Aug 27, 2018 | 95.01 | 97.72 | 94.14 | 97.65 | 833,298 | +3.58(+3.81%) |
Aug 24, 2018 | 94.00 | 95.04 | 92.78 | 94.07 | 825,500 | +0.08(+0.09%) |
Aug 23, 2018 | 94.15 | 95.95 | 93.28 | 93.99 | 663,517 | -0.34(-0.36%) |
Aug 22, 2018 | 90.75 | 95.42 | 90.65 | 94.33 | 676,156 | +3.57(+3.93%) |
Aug 21, 2018 | 89.80 | 91.00 | 89.66 | 90.76 | 323,746 | +1.34(+1.50%) |
Aug 20, 2018 | 89.00 | 89.79 | 87.86 | 89.42 | 486,244 | +1.12(+1.27%) |
Aug 17, 2018 | 87.71 | 88.38 | 87.19 | 88.30 | 610,100 | +0.27(+0.31%) |
Aug 16, 2018 | 86.35 | 88.88 | 86.25 | 88.03 | 609,804 | +1.83(+2.12%) |
Aug 15, 2018 | 86.54 | 86.71 | 84.25 | 86.20 | 528,467 | -0.80(-0.92%) |
Aug 14, 2018 | 86.60 | 87.41 | 85.29 | 87.00 | 342,219 | +0.35(+0.40%) |
Aug 13, 2018 | 87.16 | 88.20 | 85.95 | 86.65 | 369,159 | -0.37(-0.43%) |
Aug 10, 2018 | 85.39 | 87.35 | 85.01 | 87.02 | 583,000 | +0.95(+1.10%) |
Aug 09, 2018 | 85.20 | 87.05 | 84.91 | 86.07 | 513,534 | +1.16(+1.37%) |
Aug 08, 2018 | 86.45 | 86.48 | 84.48 | 84.91 | 549,190 | -1.18(-1.37%) |
Aug 07, 2018 | 85.65 | 86.69 | 84.75 | 86.09 | 583,985 | +0.40(+0.47%) |
Aug 06, 2018 | 85.66 | 86.55 | 83.77 | 85.69 | 1,076,000 | -0.20(-0.23%) |
Aug 03, 2018 | 87.64 | 95.77 | 82.99 | 85.89 | 2,983,800 | -1.65(-1.88%) |
Aug 02, 2018 | 84.15 | 88.09 | 83.71 | 87.54 | 1,519,823 | +3.67(+4.38%) |
Aug 01, 2018 | 82.97 | 84.72 | 82.75 | 83.87 | 574,952 | +0.71(+0.85%) |
Jul 31, 2018 | 81.68 | 83.66 | 81.41 | 83.16 | 589,785 | +1.73(+2.12%) |
Jul 30, 2018 | 83.60 | 84.51 | 81.02 | 81.43 | 759,542 | -1.87(-2.24%) |
Jul 27, 2018 | 85.75 | 85.75 | 82.49 | 83.30 | 657,500 | -2.44(-2.85%) |
Jul 26, 2018 | 85.15 | 86.81 | 83.54 | 85.74 | 586,721 | +0.12(+0.14%) |
Jul 25, 2018 | 84.00 | 86.00 | 83.21 | 85.62 | 945,233 | +1.83(+2.18%) |
Jul 24, 2018 | 86.42 | 86.76 | 81.17 | 83.79 | 1,169,332 | -2.49(-2.89%) |
Jul 23, 2018 | 88.29 | 85.66 | 86.28 | 683,290 | -1.32(-1.51%) | |
Jul 20, 2018 | 88.95 | 89.63 | 87.34 | 87.60 | 414,090 | -1.29(-1.45%) |
Jul 19, 2018 | 88.64 | 89.42 | 87.23 | 88.89 | 452,383 | +0.24(+0.27%) |
Jul 18, 2018 | 87.39 | 89.04 | 85.58 | 88.65 | 789,287 | +1.29(+1.48%) |
Jul 17, 2018 | 85.58 | 87.87 | 85.17 | 87.36 | 665,969 | +1.37(+1.59%) |
Jul 16, 2018 | 85.81 | 86.80 | 84.72 | 85.99 | 615,447 | -0.08(-0.09%) |
Jul 13, 2018 | 85.78 | 86.07 | 767,607 | -1.82(-2.07%) | ||
Jul 12, 2018 | 88.53 | 90.00 | 86.28 | 87.89 | 721,005 | +0.32(+0.37%) |
Jul 11, 2018 | 88.11 | 88.66 | 86.81 | 87.57 | 499,985 | -1.39(-1.56%) |
Jul 10, 2018 | 89.75 | 91.09 | 88.93 | 88.96 | 651,675 | -0.89(-0.99%) |
Jul 09, 2018 | 88.59 | 90.15 | 88.01 | 89.85 | 496,558 | +1.11(+1.25%) |
Jul 06, 2018 | 87.43 | 89.18 | 86.07 | 88.74 | 492,855 | +1.34(+1.53%) |
Jul 05, 2018 | 86.67 | 87.59 | 85.65 | 87.40 | 859,050 | +1.09(+1.26%) |
Jul 03, 2018 | 86.31 | 86.31 | 86.31 | 0 | +0.31(+0.36%) |