Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 95.22 | 96.44 | 95.15 | 95.30 | 352,227 | -1.22(-1.26%) |
Sep 27, 2018 | 96.25 | 97.19 | 95.67 | 96.52 | 154,565 | +0.39(+0.40%) |
Sep 26, 2018 | 94.61 | 96.82 | 94.53 | 96.13 | 201,067 | +1.21(+1.28%) |
Sep 25, 2018 | 95.97 | 95.97 | 94.86 | 94.92 | 245,038 | -1.04(-1.09%) |
Sep 24, 2018 | 95.85 | 96.46 | 95.41 | 95.96 | 235,177 | -1.70(-1.74%) |
Sep 21, 2018 | 95.20 | 97.79 | 94.83 | 97.66 | 304,357 | +2.46(+2.58%) |
Sep 20, 2018 | 98.63 | 99.12 | 94.17 | 95.20 | 407,466 | -3.62(-3.66%) |
Sep 19, 2018 | 97.74 | 99.03 | 97.58 | 98.82 | 696,645 | +2.32(+2.41%) |
Sep 18, 2018 | 96.74 | 96.84 | 95.92 | 96.50 | 357,947 | +0.64(+0.67%) |
Sep 17, 2018 | 95.25 | 96.46 | 95.23 | 95.85 | 361,318 | +0.62(+0.65%) |
Sep 14, 2018 | 94.78 | 95.99 | 94.43 | 95.24 | 700,323 | +0.46(+0.48%) |
Sep 13, 2018 | 94.08 | 95.14 | 94.07 | 94.78 | 577,055 | +0.63(+0.67%) |
Sep 12, 2018 | 94.39 | 95.05 | 93.98 | 94.15 | 187,985 | -0.33(-0.35%) |
Sep 11, 2018 | 94.45 | 94.80 | 93.52 | 94.47 | 411,513 | -0.21(-0.22%) |
Sep 10, 2018 | 94.78 | 95.07 | 94.20 | 94.68 | 363,772 | -0.50(-0.52%) |
Sep 07, 2018 | 95.66 | 96.97 | 94.89 | 95.18 | 495,134 | -2.54(-2.60%) |
Sep 06, 2018 | 96.69 | 97.81 | 96.69 | 97.72 | 562,623 | +0.46(+0.47%) |
Sep 05, 2018 | 98.05 | 98.16 | 96.46 | 97.26 | 672,113 | -0.02(-0.02%) |
Sep 04, 2018 | 98.50 | 98.90 | 96.81 | 97.28 | 608,133 | -3.80(-3.76%) |
Aug 31, 2018 | 101.08 | 101.08 | 101.08 | 0 | -0.09(-0.09%) | |
Aug 30, 2018 | 101.35 | 101.60 | 100.84 | 101.17 | 308,689 | -0.33(-0.32%) |
Aug 29, 2018 | 101.76 | 102.13 | 101.10 | 101.50 | 815,330 | +0.26(+0.25%) |
Aug 28, 2018 | 101.33 | 102.35 | 100.72 | 101.24 | 842,051 | +2.32(+2.35%) |
Aug 27, 2018 | 99.28 | 99.85 | 98.64 | 98.92 | 708,124 | +0.07(+0.07%) |
Aug 24, 2018 | 98.87 | 99.32 | 98.15 | 98.85 | 488,684 | +1.47(+1.51%) |
Aug 23, 2018 | 101.06 | 101.57 | 97.28 | 97.38 | 1,373,884 | +2.65(+2.80%) |
Aug 22, 2018 | 96.37 | 96.40 | 94.57 | 94.73 | 999,886 | -2.63(-2.70%) |
Aug 21, 2018 | 98.35 | 99.22 | 97.29 | 97.36 | 649,408 | -0.82(-0.84%) |
Aug 20, 2018 | 97.84 | 98.84 | 97.33 | 98.18 | 465,137 | +0.64(+0.66%) |
Aug 17, 2018 | 98.25 | 98.25 | 96.87 | 97.54 | 248,524 | +0.31(+0.32%) |
Aug 16, 2018 | 97.77 | 98.88 | 97.18 | 97.23 | 408,010 | -0.02(-0.02%) |
Aug 15, 2018 | 96.92 | 98.03 | 95.98 | 97.25 | 447,774 | +0.14(+0.14%) |
Aug 14, 2018 | 97.14 | 98.06 | 96.79 | 97.11 | 360,627 | +0.09(+0.09%) |
Aug 13, 2018 | 97.88 | 98.49 | 96.70 | 97.02 | 470,816 | +1.00(+1.04%) |
Aug 10, 2018 | 95.22 | 96.77 | 93.77 | 96.02 | 1,056,280 | -2.73(-2.76%) |
Aug 09, 2018 | 99.51 | 99.77 | 98.21 | 98.75 | 266,138 | -1.53(-1.52%) |
Aug 08, 2018 | 101.36 | 101.48 | 99.99 | 100.28 | 155,506 | -0.28(-0.28%) |
Aug 07, 2018 | 100.33 | 101.27 | 99.79 | 100.56 | 252,486 | +1.41(+1.42%) |
Aug 06, 2018 | 99.96 | 100.65 | 98.87 | 99.15 | 267,480 | -0.50(-0.50%) |
Aug 03, 2018 | 99.51 | 99.94 | 98.64 | 99.64 | 608,109 | -0.05(-0.05%) |
Aug 02, 2018 | 98.03 | 100.75 | 97.51 | 99.69 | 521,594 | -1.64(-1.62%) |
Aug 01, 2018 | 101.98 | 103.08 | 100.59 | 101.33 | 502,102 | -3.26(-3.11%) |
Jul 31, 2018 | 106.09 | 106.16 | 104.12 | 104.58 | 409,007 | -1.11(-1.05%) |
Jul 30, 2018 | 107.25 | 108.00 | 104.73 | 105.69 | 261,968 | -1.47(-1.37%) |
Jul 27, 2018 | 107.34 | 109.23 | 107.10 | 107.16 | 463,086 | +0.50(+0.47%) |
Jul 26, 2018 | 107.13 | 103.19 | 106.67 | 432,546 | +0.75(+0.71%) | |
Jul 25, 2018 | 103.45 | 106.03 | 103.19 | 105.91 | 529,466 | +3.19(+3.11%) |
Jul 24, 2018 | 104.55 | 105.67 | 102.68 | 102.72 | 990,718 | -3.16(-2.98%) |
Jul 23, 2018 | 109.07 | 110.47 | 104.53 | 105.87 | 788,042 | -9.92(-8.57%) |
Jul 20, 2018 | 116.09 | 117.02 | 115.48 | 115.80 | 222,325 | -1.41(-1.20%) |
Jul 19, 2018 | 116.50 | 117.31 | 115.27 | 117.20 | 164,154 | -0.18(-0.15%) |
Jul 18, 2018 | 117.16 | 117.84 | 116.58 | 117.38 | 317,306 | +0.75(+0.65%) |
Jul 17, 2018 | 115.69 | 117.34 | 115.07 | 116.63 | 131,121 | +1.37(+1.19%) |
Jul 16, 2018 | 115.10 | 116.54 | 114.58 | 115.26 | 198,289 | +0.66(+0.57%) |
Jul 13, 2018 | 114.86 | 115.32 | 114.00 | 114.61 | 226,236 | -0.02(-0.02%) |
Jul 12, 2018 | 111.91 | 115.19 | 111.81 | 114.62 | 152,467 | +3.50(+3.15%) |
Jul 11, 2018 | 110.93 | 111.29 | 109.55 | 111.12 | 127,761 | -0.64(-0.58%) |
Jul 10, 2018 | 110.78 | 112.25 | 110.37 | 111.77 | 208,935 | -0.88(-0.78%) |
Jul 09, 2018 | 113.46 | 113.67 | 112.14 | 112.65 | 138,260 | -0.40(-0.35%) |
Jul 06, 2018 | 111.80 | 113.33 | 111.80 | 113.05 | 210,654 | +0.88(+0.79%) |
Jul 05, 2018 | 112.35 | 110.73 | 112.17 | 231,423 | -0.35(-0.31%) | |
Jul 03, 2018 | 112.51 | 112.51 | 112.51 | 0 | -0.26(-0.23%) |