Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 109.39 | 110.65 | 109.39 | 110.02 | 271,012 | +0.36(+0.33%) |
Sep 27, 2018 | 110.43 | 111.24 | 109.43 | 109.66 | 259,064 | -0.23(-0.21%) |
Sep 26, 2018 | 108.94 | 111.33 | 108.67 | 109.89 | 318,282 | +0.63(+0.58%) |
Sep 25, 2018 | 109.70 | 110.34 | 108.44 | 109.25 | 375,331 | -0.18(-0.17%) |
Sep 24, 2018 | 109.30 | 109.93 | 108.67 | 109.43 | 352,029 | +0.09(+0.08%) |
Sep 21, 2018 | 111.51 | 111.82 | 108.98 | 109.34 | 813,924 | -1.85(-1.66%) |
Sep 20, 2018 | 112.05 | 112.09 | 110.97 | 111.19 | 302,334 | -0.36(-0.32%) |
Sep 19, 2018 | 112.18 | 112.64 | 111.10 | 111.55 | 281,515 | -0.27(-0.24%) |
Sep 18, 2018 | 110.70 | 112.09 | 109.70 | 111.82 | 274,222 | +1.62(+1.47%) |
Sep 17, 2018 | 112.68 | 112.68 | 109.16 | 110.20 | 570,683 | -2.16(-1.93%) |
Sep 14, 2018 | 111.78 | 113.31 | 111.78 | 112.36 | 606,118 | +0.59(+0.52%) |
Sep 13, 2018 | 114.17 | 114.17 | 110.83 | 111.78 | 511,466 | -2.07(-1.82%) |
Sep 12, 2018 | 115.11 | 115.48 | 113.45 | 113.85 | 423,674 | -1.22(-1.06%) |
Sep 11, 2018 | 114.84 | 116.06 | 114.39 | 115.07 | 409,165 | +0.13(+0.12%) |
Sep 10, 2018 | 110.61 | 115.66 | 110.61 | 114.94 | 899,242 | +4.42(+4.00%) |
Sep 07, 2018 | 110.52 | 111.91 | 109.86 | 110.52 | 469,170 | -0.13(-0.12%) |
Sep 06, 2018 | 107.95 | 110.92 | 107.86 | 110.65 | 581,264 | +3.07(+2.85%) |
Sep 05, 2018 | 106.46 | 108.26 | 105.65 | 107.58 | 499,077 | +1.08(+1.02%) |
Sep 04, 2018 | 104.34 | 106.59 | 104.25 | 106.50 | 433,892 | +2.07(+1.99%) |
Aug 31, 2018 | 104.43 | 104.43 | 104.43 | 0 | -0.13(-0.13%) | |
Aug 30, 2018 | 104.65 | 105.24 | 104.29 | 104.56 | 190,880 | -0.45(-0.43%) |
Aug 29, 2018 | 104.38 | 105.24 | 103.66 | 105.02 | 306,921 | +0.59(+0.56%) |
Aug 28, 2018 | 105.29 | 105.51 | 104.16 | 104.43 | 232,862 | -0.63(-0.60%) |
Aug 27, 2018 | 104.70 | 106.01 | 104.61 | 105.06 | 278,608 | +0.72(+0.69%) |
Aug 24, 2018 | 104.11 | 105.06 | 103.95 | 104.34 | 168,662 | +0.27(+0.26%) |
Aug 23, 2018 | 105.11 | 105.69 | 103.93 | 104.07 | 188,352 | -1.31(-1.24%) |
Aug 22, 2018 | 106.28 | 106.50 | 104.97 | 105.38 | 517,976 | +1.08(+1.04%) |
Aug 21, 2018 | 103.62 | 104.70 | 103.57 | 104.29 | 413,673 | +0.81(+0.78%) |
Aug 20, 2018 | 103.44 | 104.16 | 102.74 | 103.48 | 522,437 | +0.00(+0.00%) |
Aug 17, 2018 | 103.53 | 103.89 | 102.99 | 103.48 | 640,937 | -0.32(-0.30%) |
Aug 16, 2018 | 104.02 | 104.70 | 103.53 | 103.80 | 242,671 | -0.05(-0.04%) |
Aug 15, 2018 | 103.44 | 104.20 | 101.77 | 103.84 | 498,848 | +0.32(+0.31%) |
Aug 14, 2018 | 103.17 | 104.61 | 103.17 | 103.53 | 432,198 | +0.72(+0.70%) |
Aug 13, 2018 | 103.75 | 104.07 | 102.22 | 102.81 | 262,941 | -0.99(-0.96%) |
Aug 10, 2018 | 102.99 | 104.07 | 101.93 | 103.80 | 155,577 | +0.24(+0.23%) |
Aug 09, 2018 | 103.74 | 104.28 | 102.88 | 103.56 | 179,792 | -0.14(-0.13%) |
Aug 08, 2018 | 103.96 | 104.21 | 103.06 | 103.69 | 239,280 | -0.54(-0.52%) |
Aug 07, 2018 | 103.20 | 104.46 | 101.85 | 104.23 | 381,196 | +1.71(+1.67%) |
Aug 06, 2018 | 101.08 | 102.70 | 100.59 | 102.52 | 366,593 | +1.85(+1.83%) |
Aug 03, 2018 | 101.76 | 101.76 | 99.82 | 100.68 | 231,313 | -0.76(-0.75%) |
Aug 02, 2018 | 99.42 | 101.62 | 99.42 | 101.44 | 338,368 | +1.62(+1.62%) |
Aug 01, 2018 | 100.09 | 100.77 | 98.56 | 99.82 | 398,303 | -0.27(-0.27%) |
Jul 31, 2018 | 98.43 | 100.54 | 98.16 | 100.09 | 379,569 | +2.03(+2.07%) |
Jul 30, 2018 | 99.78 | 101.31 | 97.98 | 98.07 | 510,816 | +0.77(+0.79%) |
Jul 27, 2018 | 98.02 | 98.29 | 96.44 | 97.30 | 375,232 | -0.41(-0.41%) |
Jul 26, 2018 | 98.25 | 99.60 | 95.09 | 97.71 | 1,048,814 | -0.45(-0.46%) |
Jul 25, 2018 | 96.22 | 98.43 | 95.41 | 98.16 | 451,607 | +1.98(+2.06%) |
Jul 24, 2018 | 101.49 | 95.71 | 96.17 | 459,281 | -4.37(-4.34%) | |
Jul 23, 2018 | 100.36 | 101.04 | 99.69 | 100.54 | 242,265 | +0.59(+0.59%) |
Jul 20, 2018 | 99.73 | 100.59 | 99.37 | 99.96 | 204,279 | +0.36(+0.36%) |
Jul 19, 2018 | 98.83 | 100.05 | 98.11 | 99.60 | 243,025 | +0.81(+0.82%) |
Jul 18, 2018 | 97.17 | 98.97 | 97.17 | 98.79 | 227,834 | +1.94(+2.00%) |
Jul 17, 2018 | 96.08 | 98.02 | 96.08 | 96.85 | 413,790 | +0.68(+0.70%) |
Jul 16, 2018 | 99.64 | 100.09 | 95.99 | 96.17 | 509,610 | -2.97(-3.00%) |
Jul 13, 2018 | 99.15 | 241,716 | -0.68(-0.68%) | |||
Jul 12, 2018 | 100.18 | 100.34 | 99.10 | 99.82 | 270,314 | +0.00(+0.00%) |
Jul 11, 2018 | 100.68 | 101.35 | 99.46 | 99.82 | 187,121 | -1.22(-1.20%) |
Jul 10, 2018 | 102.66 | 102.88 | 100.45 | 101.04 | 198,578 | -1.49(-1.45%) |
Jul 09, 2018 | 101.58 | 102.84 | 101.13 | 102.52 | 174,313 | +1.71(+1.70%) |
Jul 06, 2018 | 100.99 | 101.67 | 100.00 | 100.81 | 172,403 | +0.18(+0.18%) |
Jul 05, 2018 | 100.05 | 100.72 | 98.83 | 100.63 | 333,410 | +1.13(+1.13%) |
Jul 03, 2018 | 99.51 | 99.51 | 99.51 | 0 | -0.81(-0.81%) |