Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 105.72 | 106.36 | 105.63 | 106.19 | 1,997,980 | +0.47(+0.44%) |
Sep 27, 2018 | 106.37 | 106.74 | 105.48 | 105.72 | 2,106,880 | -0.55(-0.52%) |
Sep 26, 2018 | 105.55 | 106.67 | 105.39 | 106.27 | 2,053,262 | +0.86(+0.81%) |
Sep 25, 2018 | 105.34 | 105.59 | 105.02 | 105.41 | 2,012,092 | +0.19(+0.18%) |
Sep 24, 2018 | 105.54 | 105.72 | 104.73 | 105.22 | 2,008,051 | -0.24(-0.23%) |
Sep 21, 2018 | 105.47 | 105.96 | 105.41 | 105.47 | 4,520,286 | +0.11(+0.10%) |
Sep 20, 2018 | 105.61 | 105.61 | 104.82 | 105.36 | 1,841,608 | +0.45(+0.43%) |
Sep 19, 2018 | 104.41 | 105.39 | 104.19 | 104.91 | 2,108,477 | +0.73(+0.70%) |
Sep 18, 2018 | 103.67 | 104.23 | 103.40 | 104.18 | 1,903,267 | +0.77(+0.75%) |
Sep 17, 2018 | 104.07 | 104.07 | 103.10 | 103.41 | 2,126,374 | -0.88(-0.84%) |
Sep 14, 2018 | 104.83 | 105.16 | 104.13 | 104.28 | 1,397,928 | -0.54(-0.51%) |
Sep 13, 2018 | 103.37 | 104.94 | 103.34 | 104.82 | 2,272,914 | +1.59(+1.54%) |
Sep 12, 2018 | 103.00 | 103.31 | 102.69 | 103.23 | 2,722,640 | +0.53(+0.51%) |
Sep 11, 2018 | 102.62 | 102.89 | 101.81 | 102.70 | 1,735,184 | +0.12(+0.11%) |
Sep 10, 2018 | 102.48 | 103.09 | 102.31 | 102.59 | 2,127,742 | +0.46(+0.45%) |
Sep 07, 2018 | 101.96 | 102.34 | 101.74 | 102.13 | 1,543,450 | +0.06(+0.06%) |
Sep 06, 2018 | 101.49 | 102.30 | 101.38 | 102.07 | 1,854,515 | +0.58(+0.57%) |
Sep 05, 2018 | 100.90 | 101.50 | 100.32 | 101.49 | 1,956,806 | +0.45(+0.44%) |
Sep 04, 2018 | 101.15 | 101.47 | 100.26 | 101.04 | 2,296,585 | +0.01(+0.01%) |
Aug 31, 2018 | 101.03 | 101.03 | 101.03 | 0 | +0.52(+0.51%) | |
Aug 30, 2018 | 100.47 | 101.03 | 100.15 | 100.52 | 2,052,298 | -0.64(-0.63%) |
Aug 29, 2018 | 100.32 | 101.31 | 100.02 | 101.15 | 2,041,779 | +0.94(+0.93%) |
Aug 28, 2018 | 100.22 | 100.44 | 99.82 | 100.22 | 1,649,511 | +0.23(+0.23%) |
Aug 27, 2018 | 98.11 | 100.26 | 98.11 | 99.98 | 2,623,691 | +2.25(+2.31%) |
Aug 24, 2018 | 97.52 | 97.98 | 97.39 | 97.73 | 3,417,910 | +0.39(+0.40%) |
Aug 23, 2018 | 98.33 | 98.37 | 97.29 | 97.34 | 1,671,230 | -0.92(-0.93%) |
Aug 22, 2018 | 98.11 | 98.42 | 97.43 | 98.25 | 1,309,847 | +0.08(+0.08%) |
Aug 21, 2018 | 98.64 | 98.90 | 98.02 | 98.18 | 1,955,224 | +0.03(+0.03%) |
Aug 20, 2018 | 98.35 | 98.65 | 98.08 | 98.15 | 1,244,948 | -0.13(-0.13%) |
Aug 17, 2018 | 98.18 | 98.69 | 97.97 | 98.27 | 3,087,514 | +0.22(+0.23%) |
Aug 16, 2018 | 98.09 | 98.73 | 97.69 | 98.05 | 1,618,897 | +0.38(+0.39%) |
Aug 15, 2018 | 97.78 | 98.05 | 97.10 | 97.67 | 1,821,738 | -0.68(-0.69%) |
Aug 14, 2018 | 97.54 | 98.64 | 97.43 | 98.35 | 1,900,468 | +0.91(+0.93%) |
Aug 13, 2018 | 97.80 | 98.30 | 96.65 | 97.44 | 2,271,384 | -0.46(-0.47%) |
Aug 10, 2018 | 98.96 | 98.96 | 97.42 | 97.90 | 1,807,438 | -1.35(-1.36%) |
Aug 09, 2018 | 99.70 | 99.72 | 99.17 | 99.25 | 1,311,426 | -0.23(-0.24%) |
Aug 08, 2018 | 99.67 | 99.81 | 99.13 | 99.48 | 1,410,782 | -0.30(-0.30%) |
Aug 07, 2018 | 99.98 | 100.13 | 99.48 | 99.79 | 2,216,497 | -0.05(-0.05%) |
Aug 06, 2018 | 98.59 | 99.97 | 98.51 | 99.83 | 2,565,269 | +0.92(+0.93%) |
Aug 03, 2018 | 99.00 | 99.14 | 98.43 | 98.92 | 2,279,358 | -0.08(-0.08%) |
Aug 02, 2018 | 99.24 | 99.38 | 98.29 | 99.00 | 2,474,715 | -0.54(-0.54%) |
Aug 01, 2018 | 100.12 | 100.49 | 99.37 | 99.53 | 2,204,254 | -0.57(-0.57%) |
Jul 31, 2018 | 99.84 | 100.61 | 99.34 | 100.10 | 3,700,606 | +0.75(+0.76%) |
Jul 30, 2018 | 100.26 | 100.52 | 99.14 | 99.35 | 1,788,139 | -0.92(-0.92%) |
Jul 27, 2018 | 101.35 | 101.52 | 100.18 | 100.26 | 2,461,465 | -1.01(-1.00%) |
Jul 26, 2018 | 101.36 | 101.89 | 100.88 | 101.28 | 2,531,416 | +0.24(+0.24%) |
Jul 25, 2018 | 101.03 | 101.49 | 100.34 | 101.03 | 3,231,178 | -0.01(-0.01%) |
Jul 24, 2018 | 101.47 | 101.69 | 100.39 | 101.04 | 3,402,216 | +0.40(+0.40%) |
Jul 23, 2018 | 98.95 | 100.93 | 98.57 | 100.64 | 3,580,619 | +1.81(+1.83%) |
Jul 20, 2018 | 100.09 | 100.51 | 98.67 | 98.84 | 4,021,458 | -1.86(-1.85%) |
Jul 19, 2018 | 103.44 | 103.51 | 100.22 | 100.70 | 6,084,365 | +4.31(+4.47%) |
Jul 18, 2018 | 97.24 | 97.48 | 96.12 | 96.39 | 3,268,083 | -0.78(-0.80%) |
Jul 17, 2018 | 95.83 | 97.43 | 95.54 | 97.17 | 4,210,807 | +1.38(+1.44%) |
Jul 16, 2018 | 96.68 | 97.01 | 95.66 | 95.79 | 2,002,362 | -1.01(-1.04%) |
Jul 13, 2018 | 97.45 | 97.66 | 96.11 | 96.80 | 2,156,380 | -0.41(-0.42%) |
Jul 12, 2018 | 96.92 | 97.43 | 96.69 | 97.21 | 2,414,786 | +1.02(+1.07%) |
Jul 11, 2018 | 96.93 | 97.20 | 96.12 | 96.18 | 1,878,756 | -1.55(-1.59%) |
Jul 10, 2018 | 97.29 | 98.05 | 97.08 | 97.74 | 1,804,486 | +0.64(+0.66%) |
Jul 09, 2018 | 97.19 | 97.50 | 96.64 | 97.09 | 3,284,558 | +0.17(+0.17%) |
Jul 06, 2018 | 96.60 | 97.08 | 96.48 | 96.93 | 1,953,829 | +0.46(+0.48%) |
Jul 05, 2018 | 96.68 | 97.04 | 95.87 | 96.47 | 2,544,536 | +0.38(+0.40%) |
Jul 03, 2018 | 96.09 | 96.09 | 96.09 | 0 | +0.33(+0.35%) |