Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 96.56 | 98.43 | 96.16 | 98.07 | 244,179 | +1.44(+1.49%) |
Sep 27, 2018 | 97.63 | 98.19 | 96.32 | 96.63 | 179,121 | -0.58(-0.60%) |
Sep 26, 2018 | 98.98 | 100.04 | 97.06 | 97.21 | 168,426 | -1.95(-1.97%) |
Sep 25, 2018 | 99.70 | 99.81 | 97.83 | 99.16 | 202,806 | -0.64(-0.64%) |
Sep 24, 2018 | 99.01 | 99.87 | 98.19 | 99.80 | 253,124 | +0.69(+0.70%) |
Sep 21, 2018 | 100.46 | 101.09 | 98.95 | 99.10 | 337,917 | -1.63(-1.62%) |
Sep 20, 2018 | 101.03 | 101.17 | 100.06 | 100.74 | 157,649 | +0.73(+0.73%) |
Sep 19, 2018 | 100.13 | 101.12 | 98.65 | 100.00 | 250,992 | -0.22(-0.22%) |
Sep 18, 2018 | 100.87 | 102.48 | 99.96 | 100.22 | 215,124 | -0.25(-0.25%) |
Sep 17, 2018 | 101.79 | 102.36 | 100.27 | 100.47 | 139,446 | -1.91(-1.87%) |
Sep 14, 2018 | 103.10 | 103.10 | 100.56 | 102.38 | 268,902 | -0.05(-0.05%) |
Sep 13, 2018 | 101.23 | 103.22 | 100.57 | 102.43 | 163,242 | +2.26(+2.26%) |
Sep 12, 2018 | 101.60 | 101.60 | 99.31 | 100.17 | 338,049 | -2.06(-2.02%) |
Sep 11, 2018 | 102.55 | 103.44 | 101.31 | 102.23 | 245,265 | -0.58(-0.56%) |
Sep 10, 2018 | 102.75 | 103.37 | 101.56 | 102.81 | 123,090 | +0.44(+0.43%) |
Sep 07, 2018 | 102.61 | 103.86 | 101.83 | 102.37 | 214,091 | -0.76(-0.74%) |
Sep 06, 2018 | 105.97 | 106.39 | 101.54 | 103.13 | 365,164 | -2.88(-2.72%) |
Sep 05, 2018 | 105.61 | 106.53 | 104.64 | 106.01 | 165,805 | +0.09(+0.08%) |
Sep 04, 2018 | 106.75 | 106.75 | 104.62 | 105.93 | 206,658 | -1.23(-1.14%) |
Aug 31, 2018 | 107.15 | 107.15 | 107.15 | 0 | +0.60(+0.56%) | |
Aug 30, 2018 | 107.26 | 107.59 | 105.25 | 106.55 | 133,522 | -1.06(-0.99%) |
Aug 29, 2018 | 107.50 | 109.03 | 107.45 | 107.62 | 262,824 | -0.04(-0.04%) |
Aug 28, 2018 | 109.84 | 111.24 | 107.47 | 107.66 | 206,918 | -1.97(-1.80%) |
Aug 27, 2018 | 107.60 | 109.79 | 106.83 | 109.62 | 246,492 | +2.67(+2.50%) |
Aug 24, 2018 | 106.47 | 107.26 | 105.79 | 106.95 | 195,680 | +0.85(+0.80%) |
Aug 23, 2018 | 105.19 | 106.69 | 104.90 | 106.11 | 149,250 | +0.63(+0.60%) |
Aug 22, 2018 | 103.97 | 105.69 | 103.97 | 105.48 | 195,374 | +0.95(+0.91%) |
Aug 21, 2018 | 103.97 | 105.23 | 102.90 | 104.53 | 199,930 | +0.86(+0.83%) |
Aug 20, 2018 | 103.61 | 104.98 | 101.00 | 103.67 | 405,761 | +0.07(+0.06%) |
Aug 17, 2018 | 100.30 | 103.98 | 98.34 | 103.60 | 874,250 | +1.93(+1.90%) |
Aug 16, 2018 | 104.99 | 105.31 | 101.53 | 101.67 | 449,533 | -2.88(-2.75%) |
Aug 15, 2018 | 109.12 | 110.65 | 104.10 | 104.55 | 822,482 | -10.85(-9.41%) |
Aug 14, 2018 | 115.47 | 116.23 | 115.00 | 115.40 | 55,256 | +0.30(+0.26%) |
Aug 13, 2018 | 115.12 | 116.66 | 114.53 | 115.10 | 148,366 | -0.01(-0.01%) |
Aug 10, 2018 | 115.61 | 115.68 | 114.21 | 115.11 | 83,216 | -1.43(-1.22%) |
Aug 09, 2018 | 116.97 | 117.50 | 116.24 | 116.53 | 113,024 | -0.44(-0.37%) |
Aug 08, 2018 | 116.80 | 117.53 | 115.79 | 116.97 | 154,436 | +0.25(+0.21%) |
Aug 07, 2018 | 117.02 | 117.64 | 116.44 | 116.72 | 87,613 | +0.03(+0.02%) |
Aug 06, 2018 | 116.68 | 116.80 | 115.88 | 116.70 | 168,977 | +0.26(+0.22%) |
Aug 03, 2018 | 116.85 | 117.50 | 115.38 | 116.44 | 132,557 | -0.12(-0.11%) |
Aug 02, 2018 | 113.96 | 116.78 | 113.96 | 116.56 | 75,411 | +1.77(+1.54%) |
Aug 01, 2018 | 114.47 | 115.73 | 114.05 | 114.80 | 178,446 | +0.30(+0.27%) |
Jul 31, 2018 | 112.90 | 116.53 | 112.56 | 114.49 | 190,801 | +2.11(+1.88%) |
Jul 30, 2018 | 113.54 | 114.43 | 111.19 | 112.38 | 216,277 | -0.62(-0.55%) |
Jul 27, 2018 | 113.57 | 113.74 | 110.65 | 113.00 | 161,594 | +0.28(+0.24%) |
Jul 26, 2018 | 116.92 | 109.96 | 112.72 | 259,400 | -0.11(-0.09%) | |
Jul 25, 2018 | 112.15 | 113.33 | 109.24 | 112.83 | 260,370 | +0.67(+0.59%) |
Jul 24, 2018 | 113.21 | 115.01 | 110.75 | 112.16 | 323,255 | -0.54(-0.48%) |
Jul 23, 2018 | 113.08 | 110.25 | 112.70 | 132,119 | +0.26(+0.23%) | |
Jul 20, 2018 | 111.98 | 112.68 | 111.18 | 112.45 | 82,211 | +0.41(+0.37%) |
Jul 19, 2018 | 111.65 | 112.24 | 110.76 | 112.04 | 95,800 | -0.28(-0.25%) |
Jul 18, 2018 | 110.79 | 112.80 | 110.41 | 112.31 | 113,926 | +1.87(+1.70%) |
Jul 17, 2018 | 107.76 | 110.59 | 107.76 | 110.44 | 128,758 | +2.17(+2.00%) |
Jul 16, 2018 | 108.73 | 109.93 | 108.12 | 108.28 | 90,375 | -0.16(-0.15%) |
Jul 13, 2018 | 108.36 | 108.67 | 107.53 | 108.44 | 89,137 | -0.04(-0.04%) |
Jul 12, 2018 | 107.84 | 109.02 | 107.06 | 108.47 | 125,713 | +1.20(+1.12%) |
Jul 11, 2018 | 107.56 | 108.88 | 105.84 | 107.28 | 267,120 | -1.61(-1.47%) |
Jul 10, 2018 | 107.83 | 109.54 | 107.83 | 108.88 | 128,584 | +1.24(+1.15%) |
Jul 09, 2018 | 106.53 | 107.73 | 105.35 | 107.65 | 125,234 | +1.22(+1.14%) |
Jul 06, 2018 | 104.71 | 106.86 | 103.96 | 106.43 | 102,685 | +1.30(+1.24%) |
Jul 05, 2018 | 102.97 | 105.13 | 102.37 | 105.13 | 147,274 | +3.10(+3.04%) |
Jul 03, 2018 | 102.03 | 102.03 | 102.03 | 0 | -1.20(-1.16%) |