Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 102.27 | 103.57 | 101.74 | 101.94 | 1,346,270 | -0.38(-0.37%) |
Sep 27, 2018 | 102.46 | 103.11 | 102.06 | 102.32 | 983,908 | +0.30(+0.29%) |
Sep 26, 2018 | 102.36 | 103.06 | 101.86 | 102.03 | 1,521,352 | -0.46(-0.45%) |
Sep 25, 2018 | 102.45 | 102.97 | 101.73 | 102.48 | 1,629,638 | +0.30(+0.29%) |
Sep 24, 2018 | 103.52 | 103.64 | 101.60 | 102.18 | 1,365,076 | -1.48(-1.43%) |
Sep 21, 2018 | 103.90 | 104.19 | 103.29 | 103.67 | 2,961,272 | +0.59(+0.57%) |
Sep 20, 2018 | 103.26 | 103.56 | 102.60 | 103.08 | 1,663,168 | +0.47(+0.46%) |
Sep 19, 2018 | 103.22 | 103.41 | 102.32 | 102.61 | 2,096,924 | -0.44(-0.43%) |
Sep 18, 2018 | 102.79 | 103.44 | 100.64 | 103.05 | 1,783,383 | +0.39(+0.38%) |
Sep 17, 2018 | 103.25 | 103.34 | 102.55 | 102.66 | 1,967,760 | -0.38(-0.37%) |
Sep 14, 2018 | 103.14 | 103.89 | 102.92 | 103.04 | 1,154,203 | +0.14(+0.14%) |
Sep 13, 2018 | 103.06 | 103.15 | 101.84 | 102.90 | 2,196,634 | +0.41(+0.40%) |
Sep 12, 2018 | 101.60 | 102.74 | 101.35 | 102.49 | 1,527,210 | +0.82(+0.80%) |
Sep 11, 2018 | 101.83 | 102.83 | 101.06 | 101.68 | 1,624,986 | -0.47(-0.46%) |
Sep 10, 2018 | 100.74 | 102.34 | 100.70 | 102.14 | 1,248,151 | +2.20(+2.20%) |
Sep 07, 2018 | 100.35 | 100.53 | 99.35 | 99.94 | 1,558,907 | -0.95(-0.94%) |
Sep 06, 2018 | 102.27 | 102.67 | 100.73 | 100.89 | 1,922,811 | -1.78(-1.74%) |
Sep 05, 2018 | 101.19 | 102.99 | 101.01 | 102.67 | 2,266,200 | +1.21(+1.19%) |
Sep 04, 2018 | 100.82 | 101.50 | 100.43 | 101.47 | 1,438,316 | +0.53(+0.52%) |
Aug 31, 2018 | 100.94 | 100.94 | 100.94 | 0 | +0.16(+0.16%) | |
Aug 30, 2018 | 101.13 | 101.48 | 100.53 | 100.78 | 871,886 | -0.62(-0.61%) |
Aug 29, 2018 | 100.91 | 101.89 | 100.33 | 101.40 | 1,266,250 | +0.69(+0.68%) |
Aug 28, 2018 | 100.84 | 101.41 | 100.60 | 100.71 | 1,080,838 | +0.13(+0.13%) |
Aug 27, 2018 | 99.65 | 100.72 | 99.55 | 100.58 | 1,114,357 | +1.34(+1.35%) |
Aug 24, 2018 | 99.25 | 99.53 | 98.46 | 99.24 | 691,498 | +0.16(+0.16%) |
Aug 23, 2018 | 99.24 | 99.35 | 98.48 | 99.09 | 727,649 | -0.09(-0.09%) |
Aug 22, 2018 | 100.10 | 100.34 | 98.72 | 99.17 | 1,079,355 | -1.24(-1.23%) |
Aug 21, 2018 | 100.15 | 101.18 | 99.70 | 100.41 | 1,985,740 | +0.93(+0.93%) |
Aug 20, 2018 | 99.65 | 100.12 | 99.15 | 99.48 | 1,299,150 | +0.02(+0.02%) |
Aug 17, 2018 | 98.73 | 99.71 | 98.35 | 99.46 | 1,100,317 | +0.97(+0.98%) |
Aug 16, 2018 | 97.88 | 99.05 | 97.59 | 98.50 | 1,649,706 | +0.94(+0.96%) |
Aug 15, 2018 | 96.25 | 97.86 | 95.15 | 97.56 | 2,103,935 | +0.86(+0.89%) |
Aug 14, 2018 | 95.84 | 97.23 | 95.84 | 96.70 | 1,279,543 | +1.00(+1.04%) |
Aug 13, 2018 | 96.16 | 96.47 | 95.34 | 95.71 | 1,193,383 | -0.21(-0.22%) |
Aug 10, 2018 | 96.10 | 96.37 | 95.41 | 95.92 | 942,870 | -0.26(-0.27%) |
Aug 09, 2018 | 96.85 | 97.43 | 95.64 | 96.18 | 2,070,019 | -1.10(-1.13%) |
Aug 08, 2018 | 97.19 | 97.86 | 96.68 | 97.27 | 983,693 | +0.06(+0.06%) |
Aug 07, 2018 | 97.05 | 97.55 | 96.56 | 97.21 | 1,023,041 | +0.43(+0.44%) |
Aug 06, 2018 | 97.00 | 97.25 | 96.32 | 96.78 | 867,780 | +0.17(+0.18%) |
Aug 03, 2018 | 96.58 | 96.92 | 95.66 | 96.61 | 1,350,585 | +0.33(+0.34%) |
Aug 02, 2018 | 96.39 | 96.92 | 95.66 | 96.28 | 1,230,553 | -0.80(-0.82%) |
Aug 01, 2018 | 98.04 | 98.36 | 96.64 | 97.08 | 1,077,596 | -1.09(-1.11%) |
Jul 31, 2018 | 97.66 | 98.59 | 97.26 | 98.17 | 1,603,888 | +1.29(+1.33%) |
Jul 30, 2018 | 97.55 | 98.66 | 96.75 | 96.88 | 1,789,178 | -0.50(-0.51%) |
Jul 27, 2018 | 97.66 | 98.15 | 96.91 | 97.38 | 1,314,158 | -0.01(-0.01%) |
Jul 26, 2018 | 95.98 | 98.47 | 95.86 | 97.39 | 2,773,049 | +1.60(+1.67%) |
Jul 25, 2018 | 92.27 | 95.93 | 92.23 | 95.79 | 3,801,992 | +5.02(+5.53%) |
Jul 24, 2018 | 90.73 | 91.51 | 89.47 | 90.76 | 1,728,325 | +0.93(+1.03%) |
Jul 23, 2018 | 90.80 | 91.14 | 89.59 | 89.84 | 1,425,882 | -1.64(-1.80%) |
Jul 20, 2018 | 90.94 | 91.70 | 90.36 | 91.48 | 1,467,986 | +0.00(+0.00%) |
Jul 19, 2018 | 90.41 | 91.78 | 90.26 | 91.48 | 914,677 | +0.54(+0.59%) |
Jul 18, 2018 | 90.89 | 91.30 | 90.58 | 90.94 | 996,747 | +0.37(+0.41%) |
Jul 17, 2018 | 89.66 | 90.82 | 89.32 | 90.57 | 966,156 | +0.93(+1.03%) |
Jul 16, 2018 | 90.62 | 90.86 | 89.38 | 89.65 | 1,034,318 | -1.09(-1.20%) |
Jul 13, 2018 | 89.38 | 90.86 | 89.32 | 90.73 | 792,081 | +1.17(+1.30%) |
Jul 12, 2018 | 89.82 | 90.11 | 88.81 | 89.57 | 1,049,472 | +0.60(+0.67%) |
Jul 11, 2018 | 90.24 | 90.24 | 88.91 | 88.97 | 1,142,873 | -2.16(-2.37%) |
Jul 10, 2018 | 91.39 | 92.05 | 90.86 | 91.13 | 771,582 | -0.26(-0.28%) |
Jul 09, 2018 | 90.09 | 91.93 | 90.09 | 91.39 | 1,396,300 | +1.83(+2.05%) |
Jul 06, 2018 | 89.90 | 90.09 | 89.04 | 89.56 | 1,475,212 | -0.59(-0.65%) |
Jul 05, 2018 | 90.29 | 90.75 | 89.57 | 90.15 | 1,463,816 | +0.52(+0.58%) |
Jul 03, 2018 | 89.63 | 89.63 | 89.63 | 0 | +0.51(+0.57%) |