Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 112.20 | 112.90 | 111.36 | 112.25 | 243,363 | -0.33(-0.29%) |
Sep 27, 2018 | 112.71 | 113.27 | 112.01 | 112.57 | 144,938 | -0.14(-0.12%) |
Sep 26, 2018 | 114.11 | 114.43 | 112.43 | 112.71 | 336,007 | -1.40(-1.22%) |
Sep 25, 2018 | 113.46 | 114.90 | 113.46 | 114.11 | 285,171 | +1.35(+1.20%) |
Sep 24, 2018 | 113.92 | 114.06 | 111.73 | 112.76 | 342,503 | -1.16(-1.02%) |
Sep 21, 2018 | 111.36 | 114.16 | 111.11 | 113.92 | 835,124 | +3.21(+2.90%) |
Sep 20, 2018 | 108.43 | 111.87 | 108.43 | 110.71 | 261,928 | +3.35(+3.12%) |
Sep 19, 2018 | 109.03 | 109.17 | 105.92 | 107.36 | 474,396 | -1.68(-1.54%) |
Sep 18, 2018 | 115.32 | 115.32 | 107.96 | 109.03 | 933,276 | -9.08(-7.69%) |
Sep 17, 2018 | 118.95 | 119.04 | 117.51 | 118.11 | 183,269 | -0.79(-0.67%) |
Sep 14, 2018 | 116.95 | 119.51 | 116.86 | 118.90 | 229,938 | +2.28(+1.96%) |
Sep 13, 2018 | 116.86 | 117.51 | 115.92 | 116.62 | 174,623 | +0.14(+0.12%) |
Sep 12, 2018 | 116.39 | 116.86 | 115.16 | 116.48 | 195,191 | +0.00(+0.00%) |
Sep 11, 2018 | 116.67 | 117.09 | 115.64 | 116.48 | 212,235 | -0.14(-0.12%) |
Sep 10, 2018 | 116.39 | 117.09 | 115.46 | 116.62 | 159,388 | +0.70(+0.60%) |
Sep 07, 2018 | 114.48 | 116.02 | 113.69 | 115.92 | 213,614 | +1.30(+1.14%) |
Sep 06, 2018 | 113.46 | 115.13 | 113.46 | 114.62 | 179,232 | +1.16(+1.03%) |
Sep 05, 2018 | 114.67 | 115.78 | 113.36 | 113.46 | 249,155 | -1.35(-1.18%) |
Sep 04, 2018 | 113.60 | 114.99 | 113.22 | 114.81 | 137,755 | +0.98(+0.86%) |
Aug 31, 2018 | 113.83 | 113.83 | 113.83 | 0 | +0.19(+0.16%) | |
Aug 30, 2018 | 113.78 | 114.57 | 112.67 | 113.64 | 158,298 | -0.14(-0.12%) |
Aug 29, 2018 | 113.41 | 114.25 | 112.39 | 113.78 | 134,867 | +0.84(+0.74%) |
Aug 28, 2018 | 111.97 | 113.32 | 111.59 | 112.94 | 125,651 | +1.49(+1.34%) |
Aug 27, 2018 | 111.97 | 112.48 | 111.08 | 111.45 | 151,522 | +0.23(+0.21%) |
Aug 24, 2018 | 111.04 | 111.64 | 110.48 | 111.22 | 142,194 | +0.93(+0.84%) |
Aug 23, 2018 | 112.06 | 112.06 | 110.01 | 110.29 | 174,065 | -1.77(-1.58%) |
Aug 22, 2018 | 112.43 | 112.90 | 111.04 | 112.06 | 119,880 | -1.12(-0.99%) |
Aug 21, 2018 | 110.62 | 113.55 | 110.38 | 113.18 | 272,384 | +2.56(+2.31%) |
Aug 20, 2018 | 110.43 | 110.99 | 109.83 | 110.62 | 184,043 | +0.70(+0.64%) |
Aug 17, 2018 | 109.17 | 110.43 | 109.17 | 109.92 | 132,271 | +0.33(+0.30%) |
Aug 16, 2018 | 109.45 | 110.80 | 109.41 | 109.59 | 224,283 | +1.12(+1.03%) |
Aug 15, 2018 | 110.24 | 110.57 | 107.60 | 108.48 | 269,668 | -2.23(-2.01%) |
Aug 14, 2018 | 108.66 | 111.64 | 108.66 | 110.71 | 153,893 | +2.18(+2.01%) |
Aug 13, 2018 | 109.31 | 109.83 | 108.29 | 108.53 | 190,816 | -0.65(-0.60%) |
Aug 10, 2018 | 108.71 | 109.73 | 107.97 | 109.17 | 142,388 | -0.23(-0.21%) |
Aug 09, 2018 | 110.80 | 111.50 | 107.60 | 109.41 | 181,722 | -1.58(-1.42%) |
Aug 08, 2018 | 107.97 | 111.78 | 106.90 | 110.99 | 260,415 | +3.07(+2.84%) |
Aug 07, 2018 | 108.76 | 109.97 | 107.87 | 107.92 | 243,669 | +0.14(+0.13%) |
Aug 06, 2018 | 107.08 | 108.53 | 106.57 | 107.78 | 168,199 | +0.84(+0.78%) |
Aug 03, 2018 | 106.48 | 106.99 | 105.60 | 106.94 | 157,132 | +0.23(+0.22%) |
Aug 02, 2018 | 105.46 | 106.94 | 105.27 | 106.71 | 214,309 | +0.51(+0.48%) |
Aug 01, 2018 | 106.62 | 107.46 | 105.32 | 106.20 | 224,110 | -0.47(-0.44%) |
Jul 31, 2018 | 106.94 | 107.13 | 106.43 | 106.67 | 211,308 | +0.56(+0.53%) |
Jul 30, 2018 | 106.30 | 107.60 | 105.97 | 106.11 | 211,480 | -0.05(-0.04%) |
Jul 27, 2018 | 106.11 | 106.99 | 105.74 | 106.16 | 172,846 | +0.23(+0.22%) |
Jul 26, 2018 | 105.27 | 107.41 | 105.04 | 105.92 | 186,742 | +1.07(+1.02%) |
Jul 25, 2018 | 102.02 | 105.09 | 101.65 | 104.86 | 264,370 | +2.97(+2.92%) |
Jul 24, 2018 | 102.67 | 103.93 | 101.46 | 101.88 | 240,441 | -0.37(-0.36%) |
Jul 23, 2018 | 101.05 | 103.14 | 100.97 | 102.25 | 226,860 | +1.02(+1.01%) |
Jul 20, 2018 | 100.25 | 101.46 | 99.93 | 101.23 | 279,444 | +0.93(+0.93%) |
Jul 19, 2018 | 99.28 | 100.72 | 99.19 | 100.30 | 277,530 | +0.46(+0.47%) |
Jul 18, 2018 | 98.35 | 100.16 | 98.35 | 99.84 | 245,897 | +1.53(+1.56%) |
Jul 17, 2018 | 97.42 | 98.63 | 97.42 | 98.30 | 132,614 | +0.93(+0.95%) |
Jul 16, 2018 | 96.96 | 97.56 | 96.63 | 97.38 | 200,578 | +0.51(+0.53%) |
Jul 13, 2018 | 95.52 | 97.42 | 95.19 | 96.86 | 152,765 | +1.25(+1.31%) |
Jul 12, 2018 | 95.93 | 96.03 | 94.54 | 95.61 | 239,516 | +0.37(+0.39%) |
Jul 11, 2018 | 94.68 | 96.49 | 94.68 | 95.24 | 174,466 | -1.53(-1.58%) |
Jul 10, 2018 | 97.89 | 98.12 | 96.07 | 96.77 | 113,968 | -0.74(-0.76%) |
Jul 09, 2018 | 96.21 | 97.75 | 96.21 | 97.51 | 196,734 | +1.67(+1.75%) |
Jul 06, 2018 | 94.87 | 96.31 | 94.66 | 95.84 | 182,366 | +1.07(+1.13%) |
Jul 05, 2018 | 94.03 | 94.87 | 93.61 | 94.77 | 199,614 | +0.93(+0.99%) |
Jul 03, 2018 | 93.84 | 93.84 | 93.84 | 0 | -0.05(-0.05%) |