Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 106.50 | 109.05 | 106.50 | 108.87 | 1,562,700 | +2.19(+2.05%) |
Sep 27, 2018 | 104.68 | 106.85 | 104.68 | 106.68 | 1,201,550 | +2.22(+2.13%) |
Sep 26, 2018 | 104.71 | 105.05 | 103.23 | 104.46 | 1,042,654 | +0.11(+0.11%) |
Sep 25, 2018 | 103.82 | 104.93 | 102.62 | 104.35 | 1,642,455 | -0.79(-0.75%) |
Sep 24, 2018 | 103.67 | 105.41 | 102.29 | 105.14 | 1,759,129 | +1.23(+1.18%) |
Sep 21, 2018 | 103.05 | 104.52 | 102.75 | 103.91 | 1,699,900 | +0.84(+0.81%) |
Sep 20, 2018 | 103.57 | 105.04 | 101.89 | 103.07 | 1,668,982 | -0.11(-0.11%) |
Sep 19, 2018 | 104.85 | 105.18 | 102.05 | 103.18 | 1,368,966 | -2.02(-1.92%) |
Sep 18, 2018 | 104.33 | 106.95 | 104.11 | 105.20 | 789,885 | +0.72(+0.69%) |
Sep 17, 2018 | 107.11 | 107.77 | 104.19 | 104.48 | 1,106,909 | -2.44(-2.28%) |
Sep 14, 2018 | 106.44 | 107.57 | 105.83 | 106.92 | 1,171,600 | +1.61(+1.53%) |
Sep 13, 2018 | 105.00 | 107.44 | 104.81 | 105.31 | 931,211 | +0.70(+0.67%) |
Sep 12, 2018 | 103.49 | 104.70 | 101.24 | 104.61 | 859,499 | +1.15(+1.11%) |
Sep 11, 2018 | 102.70 | 104.38 | 102.07 | 103.46 | 954,154 | +1.00(+0.98%) |
Sep 10, 2018 | 103.39 | 103.39 | 101.27 | 102.46 | 903,322 | +0.39(+0.38%) |
Sep 07, 2018 | 100.47 | 103.61 | 100.30 | 102.07 | 1,086,500 | +0.36(+0.35%) |
Sep 06, 2018 | 101.43 | 102.06 | 100.06 | 101.71 | 1,163,961 | +0.71(+0.70%) |
Sep 05, 2018 | 103.52 | 103.68 | 98.32 | 101.00 | 2,205,128 | -3.25(-3.12%) |
Sep 04, 2018 | 104.21 | 105.04 | 103.59 | 104.25 | 1,201,634 | -0.11(-0.11%) |
Aug 31, 2018 | 104.36 | 104.36 | 104.36 | 0 | +0.96(+0.93%) | |
Aug 30, 2018 | 103.21 | 104.32 | 102.59 | 103.40 | 1,146,773 | -0.22(-0.21%) |
Aug 29, 2018 | 103.00 | 104.54 | 102.95 | 103.62 | 1,235,905 | +0.90(+0.88%) |
Aug 28, 2018 | 102.50 | 103.56 | 100.68 | 102.72 | 1,677,011 | +0.64(+0.63%) |
Aug 27, 2018 | 101.48 | 103.49 | 100.71 | 102.08 | 2,144,855 | +1.44(+1.43%) |
Aug 24, 2018 | 91.15 | 101.10 | 91.15 | 100.64 | 4,414,400 | +11.12(+12.42%) |
Aug 23, 2018 | 89.02 | 90.73 | 88.53 | 89.52 | 2,066,441 | +0.53(+0.60%) |
Aug 22, 2018 | 86.93 | 89.19 | 86.70 | 88.99 | 1,019,529 | +1.90(+2.18%) |
Aug 21, 2018 | 85.69 | 87.76 | 85.69 | 87.09 | 1,195,290 | +1.52(+1.78%) |
Aug 20, 2018 | 85.35 | 86.52 | 84.44 | 85.57 | 1,083,624 | +0.85(+1.00%) |
Aug 17, 2018 | 84.71 | 85.33 | 83.48 | 84.72 | 895,000 | +0.01(+0.01%) |
Aug 16, 2018 | 83.83 | 85.04 | 83.02 | 84.71 | 982,549 | +1.95(+2.36%) |
Aug 15, 2018 | 84.38 | 85.34 | 82.58 | 82.76 | 850,464 | -2.22(-2.61%) |
Aug 14, 2018 | 83.86 | 85.05 | 82.34 | 84.98 | 645,160 | +1.28(+1.53%) |
Aug 13, 2018 | 83.57 | 85.97 | 83.57 | 83.70 | 1,064,508 | +0.19(+0.23%) |
Aug 10, 2018 | 82.57 | 84.50 | 81.68 | 83.51 | 448,100 | +0.48(+0.58%) |
Aug 09, 2018 | 81.80 | 84.07 | 81.70 | 83.03 | 548,247 | +1.03(+1.26%) |
Aug 08, 2018 | 81.88 | 82.37 | 80.83 | 82.00 | 638,206 | +0.69(+0.85%) |
Aug 07, 2018 | 81.16 | 81.96 | 80.60 | 81.31 | 416,903 | +0.40(+0.49%) |
Aug 06, 2018 | 79.02 | 80.93 | 78.40 | 80.91 | 506,739 | +1.33(+1.67%) |
Aug 03, 2018 | 80.32 | 80.39 | 78.44 | 79.58 | 1,071,900 | -0.92(-1.14%) |
Aug 02, 2018 | 78.09 | 80.62 | 77.80 | 80.50 | 705,601 | +2.00(+2.55%) |
Aug 01, 2018 | 75.68 | 78.51 | 75.68 | 78.50 | 892,180 | +2.87(+3.79%) |
Jul 31, 2018 | 75.24 | 76.69 | 73.47 | 75.63 | 937,288 | +0.47(+0.63%) |
Jul 30, 2018 | 78.80 | 78.94 | 74.23 | 75.16 | 1,364,318 | -3.84(-4.86%) |
Jul 27, 2018 | 83.63 | 83.64 | 78.46 | 79.00 | 993,900 | -3.81(-4.60%) |
Jul 26, 2018 | 82.55 | 83.58 | 81.18 | 82.81 | 928,625 | +0.11(+0.13%) |
Jul 25, 2018 | 80.69 | 83.01 | 80.47 | 82.70 | 904,679 | +2.51(+3.13%) |
Jul 24, 2018 | 83.92 | 84.24 | 80.04 | 80.19 | 926,828 | -3.54(-4.23%) |
Jul 23, 2018 | 83.03 | 83.99 | 82.10 | 83.73 | 473,238 | +0.63(+0.76%) |
Jul 20, 2018 | 83.61 | 83.70 | 82.67 | 83.10 | 467,792 | -0.16(-0.19%) |
Jul 19, 2018 | 83.43 | 84.22 | 82.85 | 83.26 | 423,217 | -0.35(-0.42%) |
Jul 18, 2018 | 83.03 | 83.63 | 82.00 | 83.61 | 679,465 | +0.86(+1.04%) |
Jul 17, 2018 | 81.32 | 83.08 | 81.00 | 82.75 | 550,542 | +0.52(+0.63%) |
Jul 16, 2018 | 82.85 | 83.19 | 82.01 | 82.23 | 374,442 | -0.30(-0.36%) |
Jul 13, 2018 | 82.27 | 82.80 | 81.73 | 82.53 | 591,186 | +0.02(+0.02%) |
Jul 12, 2018 | 80.97 | 82.56 | 80.55 | 82.51 | 675,066 | +2.20(+2.74%) |
Jul 11, 2018 | 78.71 | 80.44 | 78.71 | 80.31 | 509,166 | +0.86(+1.08%) |
Jul 10, 2018 | 80.14 | 80.42 | 79.34 | 79.45 | 544,391 | -0.75(-0.94%) |
Jul 09, 2018 | 80.35 | 80.72 | 78.36 | 80.20 | 782,544 | +0.47(+0.59%) |
Jul 06, 2018 | 78.70 | 79.85 | 78.57 | 79.73 | 739,892 | +1.13(+1.44%) |
Jul 05, 2018 | 78.58 | 78.84 | 77.45 | 78.60 | 834,044 | +0.36(+0.46%) |
Jul 03, 2018 | 78.24 | 78.24 | 78.24 | 0 | +0.03(+0.04%) |