Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 102.25 | 103.55 | 101.71 | 101.92 | 1,346,558 | -0.38(-0.37%) |
Sep 27, 2018 | 102.44 | 103.09 | 102.03 | 102.30 | 984,118 | +0.30(+0.29%) |
Sep 26, 2018 | 102.34 | 103.04 | 101.84 | 102.00 | 1,521,678 | -0.46(-0.45%) |
Sep 25, 2018 | 102.43 | 102.95 | 101.70 | 102.46 | 1,629,986 | +0.30(+0.29%) |
Sep 24, 2018 | 103.50 | 103.62 | 101.58 | 102.16 | 1,365,368 | -1.48(-1.43%) |
Sep 21, 2018 | 103.88 | 104.17 | 103.27 | 103.65 | 2,961,906 | +0.59(+0.57%) |
Sep 20, 2018 | 103.24 | 103.54 | 102.58 | 103.06 | 1,663,524 | +0.47(+0.46%) |
Sep 19, 2018 | 103.20 | 103.39 | 102.30 | 102.59 | 2,097,373 | -0.44(-0.43%) |
Sep 18, 2018 | 102.77 | 103.41 | 100.62 | 103.03 | 1,783,765 | +0.39(+0.38%) |
Sep 17, 2018 | 103.23 | 103.32 | 102.53 | 102.64 | 1,968,181 | -0.38(-0.37%) |
Sep 14, 2018 | 103.12 | 103.87 | 102.90 | 103.02 | 1,154,450 | +0.14(+0.14%) |
Sep 13, 2018 | 103.04 | 103.13 | 101.82 | 102.88 | 2,197,104 | +0.41(+0.40%) |
Sep 12, 2018 | 101.58 | 102.72 | 101.33 | 102.47 | 1,527,537 | +0.82(+0.80%) |
Sep 11, 2018 | 101.80 | 102.81 | 101.04 | 101.65 | 1,625,333 | -0.47(-0.46%) |
Sep 10, 2018 | 100.72 | 102.32 | 100.67 | 102.12 | 1,248,418 | +2.20(+2.20%) |
Sep 07, 2018 | 100.33 | 100.51 | 99.33 | 99.92 | 1,559,241 | -0.95(-0.94%) |
Sep 06, 2018 | 102.25 | 102.65 | 100.71 | 100.87 | 1,923,222 | -1.78(-1.74%) |
Sep 05, 2018 | 101.17 | 102.97 | 100.99 | 102.65 | 2,266,685 | +1.21(+1.19%) |
Sep 04, 2018 | 100.80 | 101.47 | 100.41 | 101.44 | 1,438,624 | +0.53(+0.52%) |
Aug 31, 2018 | 100.92 | 100.92 | 100.92 | 0 | +0.16(+0.16%) | |
Aug 30, 2018 | 101.11 | 101.45 | 100.51 | 100.76 | 872,073 | -0.62(-0.61%) |
Aug 29, 2018 | 100.89 | 101.86 | 100.31 | 101.38 | 1,266,521 | +0.69(+0.68%) |
Aug 28, 2018 | 100.82 | 101.39 | 100.58 | 100.69 | 1,081,069 | +0.13(+0.13%) |
Aug 27, 2018 | 99.63 | 100.70 | 99.53 | 100.56 | 1,114,596 | +1.33(+1.35%) |
Aug 24, 2018 | 99.23 | 99.51 | 98.44 | 99.22 | 691,646 | +0.16(+0.16%) |
Aug 23, 2018 | 99.22 | 99.33 | 98.46 | 99.06 | 727,804 | -0.09(-0.09%) |
Aug 22, 2018 | 100.08 | 100.32 | 98.70 | 99.15 | 1,079,586 | -1.24(-1.23%) |
Aug 21, 2018 | 100.13 | 101.16 | 99.68 | 100.39 | 1,986,165 | +0.93(+0.93%) |
Aug 20, 2018 | 99.63 | 100.10 | 99.13 | 99.46 | 1,299,428 | +0.02(+0.02%) |
Aug 17, 2018 | 98.71 | 99.69 | 98.33 | 99.44 | 1,100,552 | +0.97(+0.98%) |
Aug 16, 2018 | 97.86 | 99.02 | 97.57 | 98.48 | 1,650,059 | +0.94(+0.96%) |
Aug 15, 2018 | 96.23 | 97.84 | 95.13 | 97.54 | 2,104,385 | +0.86(+0.89%) |
Aug 14, 2018 | 95.82 | 97.21 | 95.82 | 96.68 | 1,279,817 | +1.00(+1.04%) |
Aug 13, 2018 | 96.13 | 96.45 | 95.32 | 95.69 | 1,193,639 | -0.21(-0.22%) |
Aug 10, 2018 | 96.07 | 96.35 | 95.39 | 95.90 | 943,072 | -0.26(-0.27%) |
Aug 09, 2018 | 96.83 | 97.41 | 95.62 | 96.15 | 2,070,462 | -1.10(-1.13%) |
Aug 08, 2018 | 97.17 | 97.84 | 96.66 | 97.25 | 983,903 | +0.06(+0.06%) |
Aug 07, 2018 | 97.03 | 97.53 | 96.54 | 97.19 | 1,023,260 | +0.43(+0.44%) |
Aug 06, 2018 | 96.98 | 97.23 | 96.30 | 96.76 | 867,966 | +0.17(+0.18%) |
Aug 03, 2018 | 96.56 | 96.90 | 95.64 | 96.59 | 1,350,874 | +0.33(+0.34%) |
Aug 02, 2018 | 96.37 | 96.90 | 95.64 | 96.26 | 1,230,817 | -0.80(-0.82%) |
Aug 01, 2018 | 98.02 | 98.34 | 96.62 | 97.06 | 1,077,826 | -1.09(-1.11%) |
Jul 31, 2018 | 97.64 | 98.57 | 97.24 | 98.15 | 1,604,232 | +1.29(+1.33%) |
Jul 30, 2018 | 97.53 | 98.64 | 96.73 | 96.86 | 1,789,561 | -0.50(-0.51%) |
Jul 27, 2018 | 97.64 | 98.13 | 96.89 | 97.36 | 1,314,440 | -0.01(-0.01%) |
Jul 26, 2018 | 95.96 | 98.45 | 95.84 | 97.37 | 2,773,643 | +1.60(+1.67%) |
Jul 25, 2018 | 92.25 | 95.91 | 92.21 | 95.77 | 3,802,805 | +5.02(+5.53%) |
Jul 24, 2018 | 90.71 | 91.49 | 89.45 | 90.74 | 1,728,695 | +0.93(+1.03%) |
Jul 23, 2018 | 90.78 | 91.12 | 89.57 | 89.82 | 1,426,187 | -1.64(-1.80%) |
Jul 20, 2018 | 90.92 | 91.68 | 90.34 | 91.46 | 1,468,300 | +0.00(+0.00%) |
Jul 19, 2018 | 90.39 | 91.76 | 90.24 | 91.46 | 914,872 | +0.54(+0.59%) |
Jul 18, 2018 | 90.87 | 91.28 | 90.57 | 90.92 | 996,961 | +0.37(+0.41%) |
Jul 17, 2018 | 89.64 | 90.80 | 89.30 | 90.56 | 966,363 | +0.93(+1.03%) |
Jul 16, 2018 | 90.61 | 90.84 | 89.36 | 89.63 | 1,034,539 | -1.09(-1.20%) |
Jul 13, 2018 | 89.36 | 90.84 | 89.30 | 90.71 | 792,251 | +1.17(+1.30%) |
Jul 12, 2018 | 89.80 | 90.09 | 88.79 | 89.55 | 1,049,697 | +0.60(+0.67%) |
Jul 11, 2018 | 90.22 | 90.22 | 88.89 | 88.95 | 1,143,118 | -2.16(-2.37%) |
Jul 10, 2018 | 91.37 | 92.03 | 90.84 | 91.11 | 771,747 | -0.26(-0.28%) |
Jul 09, 2018 | 90.07 | 91.91 | 90.07 | 91.37 | 1,396,599 | +1.83(+2.05%) |
Jul 06, 2018 | 89.88 | 90.07 | 89.02 | 89.54 | 1,475,528 | -0.59(-0.65%) |
Jul 05, 2018 | 90.27 | 90.73 | 89.55 | 90.13 | 1,464,129 | +0.52(+0.58%) |
Jul 03, 2018 | 89.61 | 89.61 | 89.61 | 0 | +0.51(+0.57%) |