Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 110.53 | 112.95 | 110.53 | 112.17 | 294,700 | +1.68(+1.52%) |
Sep 27, 2018 | 109.44 | 110.66 | 108.10 | 110.49 | 169,214 | +1.64(+1.51%) |
Sep 26, 2018 | 109.90 | 111.32 | 108.52 | 108.85 | 333,303 | -0.33(-0.30%) |
Sep 25, 2018 | 106.75 | 110.79 | 105.26 | 109.18 | 402,277 | +2.20(+2.06%) |
Sep 24, 2018 | 106.82 | 109.35 | 106.02 | 106.98 | 405,004 | -0.18(-0.17%) |
Sep 21, 2018 | 107.97 | 111.10 | 106.37 | 107.16 | 1,325,000 | -1.08(-1.00%) |
Sep 20, 2018 | 114.68 | 114.94 | 107.52 | 108.24 | 801,224 | -6.23(-5.44%) |
Sep 19, 2018 | 119.90 | 121.00 | 113.46 | 114.47 | 541,115 | -5.36(-4.47%) |
Sep 18, 2018 | 118.00 | 121.32 | 117.40 | 119.83 | 692,191 | +3.01(+2.58%) |
Sep 17, 2018 | 116.81 | 117.26 | 112.27 | 116.82 | 748,838 | +0.31(+0.27%) |
Sep 14, 2018 | 114.22 | 119.95 | 114.15 | 116.51 | 1,175,700 | +5.07(+4.55%) |
Sep 13, 2018 | 108.58 | 113.06 | 108.58 | 111.44 | 745,081 | +3.31(+3.06%) |
Sep 12, 2018 | 107.87 | 108.66 | 106.28 | 108.13 | 338,225 | +0.79(+0.74%) |
Sep 11, 2018 | 105.55 | 109.36 | 103.60 | 107.34 | 510,670 | +1.23(+1.16%) |
Sep 10, 2018 | 100.50 | 107.24 | 100.17 | 106.11 | 540,998 | +5.68(+5.66%) |
Sep 07, 2018 | 100.33 | 103.98 | 99.40 | 100.43 | 496,500 | +0.46(+0.46%) |
Sep 06, 2018 | 96.12 | 103.53 | 94.00 | 99.97 | 1,532,790 | +12.47(+14.25%) |
Sep 05, 2018 | 88.00 | 88.02 | 85.22 | 87.50 | 578,507 | -0.41(-0.47%) |
Sep 04, 2018 | 88.98 | 89.49 | 86.37 | 87.91 | 330,811 | -0.05(-0.06%) |
Aug 31, 2018 | 87.96 | 87.96 | 87.96 | 0 | +1.97(+2.29%) | |
Aug 30, 2018 | 86.22 | 87.25 | 85.64 | 85.99 | 155,206 | -0.22(-0.26%) |
Aug 29, 2018 | 85.68 | 87.06 | 85.30 | 86.21 | 290,340 | +0.51(+0.60%) |
Aug 28, 2018 | 86.08 | 87.07 | 85.26 | 85.70 | 223,875 | -0.04(-0.05%) |
Aug 27, 2018 | 85.52 | 86.42 | 85.10 | 85.74 | 144,097 | +0.42(+0.49%) |
Aug 24, 2018 | 84.78 | 85.56 | 83.24 | 85.32 | 204,500 | +0.86(+1.02%) |
Aug 23, 2018 | 85.90 | 86.07 | 84.24 | 84.46 | 200,087 | -1.09(-1.27%) |
Aug 22, 2018 | 86.20 | 87.39 | 85.00 | 85.55 | 176,384 | -0.63(-0.73%) |
Aug 21, 2018 | 85.35 | 87.53 | 85.31 | 86.18 | 239,791 | +1.06(+1.25%) |
Aug 20, 2018 | 84.94 | 86.19 | 84.89 | 85.12 | 242,127 | +0.65(+0.77%) |
Aug 17, 2018 | 83.55 | 84.62 | 82.27 | 84.47 | 198,200 | +0.92(+1.10%) |
Aug 16, 2018 | 82.13 | 84.69 | 82.10 | 83.55 | 229,431 | +2.13(+2.62%) |
Aug 15, 2018 | 82.38 | 82.59 | 81.02 | 81.42 | 210,425 | -1.05(-1.27%) |
Aug 14, 2018 | 81.07 | 82.90 | 80.82 | 82.47 | 211,026 | +1.91(+2.37%) |
Aug 13, 2018 | 79.86 | 81.00 | 79.73 | 80.56 | 182,067 | +0.77(+0.97%) |
Aug 10, 2018 | 78.63 | 80.03 | 77.92 | 79.79 | 215,200 | +0.78(+0.99%) |
Aug 09, 2018 | 77.94 | 79.37 | 77.94 | 79.01 | 168,230 | +1.28(+1.65%) |
Aug 08, 2018 | 76.82 | 78.84 | 76.21 | 77.73 | 168,565 | +0.94(+1.22%) |
Aug 07, 2018 | 76.20 | 76.90 | 75.79 | 76.79 | 168,959 | +0.73(+0.96%) |
Aug 06, 2018 | 75.20 | 76.29 | 74.98 | 76.06 | 225,866 | +1.04(+1.39%) |
Aug 03, 2018 | 75.67 | 76.59 | 74.90 | 75.02 | 185,000 | -0.80(-1.06%) |
Aug 02, 2018 | 74.59 | 75.93 | 74.17 | 75.82 | 160,379 | +0.99(+1.32%) |
Aug 01, 2018 | 73.82 | 75.03 | 73.30 | 74.83 | 251,547 | +1.22(+1.66%) |
Jul 31, 2018 | 73.05 | 74.98 | 73.00 | 73.61 | 235,392 | +0.95(+1.31%) |
Jul 30, 2018 | 72.37 | 73.67 | 71.21 | 72.66 | 329,081 | +0.57(+0.79%) |
Jul 27, 2018 | 75.19 | 76.32 | 71.72 | 72.09 | 406,400 | -3.11(-4.14%) |
Jul 26, 2018 | 73.50 | 75.85 | 73.00 | 75.20 | 311,843 | +1.56(+2.12%) |
Jul 25, 2018 | 73.57 | 74.00 | 71.87 | 73.64 | 351,418 | +0.30(+0.41%) |
Jul 24, 2018 | 76.09 | 72.81 | 73.34 | 601,585 | -1.24(-1.66%) | |
Jul 23, 2018 | 75.27 | 75.52 | 73.70 | 74.58 | 271,559 | -0.66(-0.88%) |
Jul 20, 2018 | 74.82 | 76.11 | 74.57 | 75.24 | 219,256 | +0.30(+0.40%) |
Jul 19, 2018 | 74.40 | 75.22 | 74.40 | 74.94 | 202,970 | +0.46(+0.62%) |
Jul 18, 2018 | 74.74 | 75.25 | 73.90 | 74.48 | 226,037 | -0.22(-0.29%) |
Jul 17, 2018 | 71.78 | 74.80 | 71.78 | 74.70 | 293,852 | +2.74(+3.81%) |
Jul 16, 2018 | 73.17 | 74.73 | 71.63 | 71.96 | 420,337 | -1.41(-1.92%) |
Jul 13, 2018 | 73.95 | 72.72 | 73.37 | 275,455 | +0.27(+0.37%) | |
Jul 12, 2018 | 73.71 | 71.69 | 73.10 | 275,167 | +1.02(+1.42%) | |
Jul 11, 2018 | 72.53 | 72.89 | 71.31 | 72.08 | 239,565 | -1.11(-1.52%) |
Jul 10, 2018 | 73.18 | 73.85 | 72.49 | 73.19 | 244,266 | +0.22(+0.30%) |
Jul 09, 2018 | 72.95 | 74.05 | 72.20 | 72.97 | 400,054 | +0.90(+1.25%) |
Jul 06, 2018 | 71.65 | 72.61 | 69.70 | 72.07 | 281,008 | +0.01(+0.01%) |
Jul 05, 2018 | 72.09 | 69.96 | 72.06 | 429,929 | +1.84(+2.62%) | |
Jul 03, 2018 | 70.22 | 70.22 | 70.22 | 0 | -1.07(-1.50%) |