Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 90.09 | 91.50 | 87.43 | 87.52 | 1,169,900 | -2.57(-2.85%) |
Sep 27, 2018 | 88.00 | 91.24 | 86.95 | 90.09 | 1,908,672 | -1.24(-1.36%) |
Sep 26, 2018 | 94.00 | 94.95 | 91.26 | 91.33 | 651,192 | -2.56(-2.73%) |
Sep 25, 2018 | 93.76 | 94.75 | 92.05 | 93.89 | 577,883 | +0.63(+0.68%) |
Sep 24, 2018 | 94.24 | 94.85 | 91.55 | 93.26 | 563,568 | -1.31(-1.39%) |
Sep 21, 2018 | 95.29 | 95.57 | 93.36 | 94.57 | 798,700 | -0.64(-0.67%) |
Sep 20, 2018 | 95.09 | 96.14 | 94.51 | 95.21 | 523,139 | +0.39(+0.41%) |
Sep 19, 2018 | 93.75 | 95.05 | 92.32 | 94.82 | 518,150 | +1.07(+1.14%) |
Sep 18, 2018 | 93.48 | 95.40 | 92.22 | 93.75 | 552,675 | +0.40(+0.43%) |
Sep 17, 2018 | 96.78 | 97.84 | 92.79 | 93.35 | 705,951 | -3.79(-3.90%) |
Sep 14, 2018 | 95.43 | 99.07 | 95.39 | 97.14 | 820,100 | +2.18(+2.30%) |
Sep 13, 2018 | 94.10 | 99.73 | 92.50 | 94.96 | 1,190,237 | +0.21(+0.22%) |
Sep 12, 2018 | 99.11 | 99.40 | 91.12 | 94.75 | 2,614,328 | -5.60(-5.58%) |
Sep 11, 2018 | 102.77 | 103.50 | 99.38 | 100.35 | 1,137,002 | -3.90(-3.74%) |
Sep 10, 2018 | 109.61 | 110.00 | 102.66 | 104.25 | 1,049,658 | -4.75(-4.36%) |
Sep 07, 2018 | 112.00 | 113.55 | 108.74 | 109.00 | 773,000 | -3.13(-2.79%) |
Sep 06, 2018 | 117.44 | 118.31 | 111.94 | 112.13 | 574,548 | -5.95(-5.04%) |
Sep 05, 2018 | 118.97 | 119.99 | 116.84 | 118.08 | 584,781 | -1.04(-0.87%) |
Sep 04, 2018 | 121.26 | 122.61 | 118.27 | 119.12 | 887,609 | -3.55(-2.89%) |
Aug 31, 2018 | 122.67 | 122.67 | 122.67 | 0 | +0.79(+0.65%) | |
Aug 30, 2018 | 119.85 | 122.86 | 118.95 | 121.88 | 780,908 | +2.78(+2.33%) |
Aug 29, 2018 | 117.09 | 119.84 | 116.09 | 119.10 | 883,786 | +1.55(+1.32%) |
Aug 28, 2018 | 114.28 | 118.31 | 113.80 | 117.55 | 1,393,875 | +4.96(+4.41%) |
Aug 27, 2018 | 100.44 | 117.63 | 100.01 | 112.59 | 3,339,812 | +15.72(+16.23%) |
Aug 24, 2018 | 96.90 | 98.84 | 95.23 | 96.87 | 936,000 | -0.12(-0.12%) |
Aug 23, 2018 | 97.25 | 98.84 | 96.87 | 96.99 | 874,412 | -0.89(-0.91%) |
Aug 22, 2018 | 97.40 | 98.98 | 96.61 | 97.88 | 648,699 | +0.38(+0.39%) |
Aug 21, 2018 | 96.62 | 97.90 | 95.51 | 97.50 | 660,841 | +1.13(+1.17%) |
Aug 20, 2018 | 94.81 | 97.17 | 94.11 | 96.37 | 986,159 | +1.79(+1.89%) |
Aug 17, 2018 | 93.18 | 95.23 | 91.86 | 94.58 | 635,800 | +1.63(+1.75%) |
Aug 16, 2018 | 91.65 | 93.34 | 90.43 | 92.95 | 619,665 | +1.73(+1.90%) |
Aug 15, 2018 | 91.73 | 92.39 | 90.17 | 91.22 | 1,051,166 | -1.96(-2.10%) |
Aug 14, 2018 | 90.70 | 93.34 | 90.60 | 93.18 | 1,041,425 | +2.23(+2.45%) |
Aug 13, 2018 | 92.00 | 93.25 | 88.16 | 90.95 | 4,006,293 | -6.43(-6.60%) |
Aug 10, 2018 | 94.00 | 97.49 | 94.00 | 97.38 | 662,900 | +3.13(+3.32%) |
Aug 09, 2018 | 94.09 | 96.75 | 92.66 | 94.25 | 1,400,507 | +1.28(+1.38%) |
Aug 08, 2018 | 93.90 | 94.67 | 92.75 | 92.97 | 832,180 | -0.91(-0.97%) |
Aug 07, 2018 | 96.00 | 96.14 | 92.75 | 93.88 | 986,175 | +0.81(+0.87%) |
Aug 06, 2018 | 91.19 | 93.39 | 89.24 | 93.07 | 1,303,533 | +1.42(+1.55%) |
Aug 03, 2018 | 96.32 | 96.32 | 91.41 | 91.65 | 1,056,100 | -3.57(-3.75%) |
Aug 02, 2018 | 98.00 | 98.00 | 92.04 | 95.22 | 1,091,604 | +0.73(+0.77%) |
Aug 01, 2018 | 94.87 | 96.16 | 94.01 | 94.49 | 808,769 | -0.51(-0.54%) |
Jul 31, 2018 | 97.21 | 98.90 | 94.98 | 95.00 | 886,899 | -1.81(-1.87%) |
Jul 30, 2018 | 103.97 | 104.57 | 95.17 | 96.81 | 1,328,531 | -7.70(-7.37%) |
Jul 27, 2018 | 107.50 | 107.50 | 103.57 | 104.51 | 654,500 | -2.04(-1.91%) |
Jul 26, 2018 | 105.56 | 108.13 | 102.68 | 106.55 | 754,680 | +0.81(+0.77%) |
Jul 25, 2018 | 102.94 | 106.50 | 101.99 | 105.74 | 647,340 | +3.08(+3.00%) |
Jul 24, 2018 | 106.18 | 107.33 | 101.73 | 102.66 | 565,290 | -3.05(-2.89%) |
Jul 23, 2018 | 105.47 | 107.64 | 104.10 | 105.71 | 489,505 | -0.22(-0.21%) |
Jul 20, 2018 | 106.33 | 108.07 | 105.75 | 105.93 | 418,391 | -0.33(-0.31%) |
Jul 19, 2018 | 107.44 | 104.46 | 106.26 | 426,652 | +0.89(+0.84%) | |
Jul 18, 2018 | 103.00 | 105.69 | 102.10 | 105.37 | 555,397 | +3.10(+3.03%) |
Jul 17, 2018 | 102.10 | 103.20 | 100.45 | 102.27 | 506,831 | -0.49(-0.48%) |
Jul 16, 2018 | 107.71 | 108.39 | 101.99 | 102.76 | 896,364 | -4.71(-4.38%) |
Jul 13, 2018 | 108.26 | 108.98 | 106.24 | 107.47 | 425,217 | -0.58(-0.54%) |
Jul 12, 2018 | 108.69 | 106.22 | 108.05 | 489,907 | +2.17(+2.05%) | |
Jul 11, 2018 | 103.74 | 106.10 | 102.64 | 105.88 | 440,410 | +1.15(+1.10%) |
Jul 10, 2018 | 103.57 | 105.69 | 102.55 | 104.73 | 740,962 | +1.95(+1.90%) |
Jul 09, 2018 | 101.23 | 103.10 | 101.20 | 102.78 | 562,406 | +1.75(+1.73%) |
Jul 06, 2018 | 101.92 | 98.05 | 101.03 | 519,928 | +2.98(+3.04%) | |
Jul 05, 2018 | 100.00 | 100.63 | 96.45 | 98.05 | 730,755 | -0.57(-0.58%) |
Jul 03, 2018 | 98.62 | 98.62 | 98.62 | 0 | +0.54(+0.55%) |