Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 84.00 | 87.00 | 81.30 | 83.10 | 2,126 | -1.20(-1.42%) |
Sep 27, 2018 | 85.80 | 86.40 | 80.70 | 84.30 | 3,019 | -3.00(-3.44%) |
Sep 26, 2018 | 85.80 | 91.20 | 84.90 | 87.30 | 2,434 | -4.20(-4.59%) |
Sep 25, 2018 | 97.20 | 99.00 | 85.50 | 91.50 | 8,603 | -8.40(-8.41%) |
Sep 24, 2018 | 128.10 | 134.10 | 97.20 | 99.90 | 39,051 | -67.80(-40.43%) |
Sep 21, 2018 | 99.00 | 180.90 | 97.65 | 167.70 | 122,006 | +69.90(+71.47%) |
Sep 20, 2018 | 95.10 | 98.01 | 93.30 | 97.80 | 542 | -1.20(-1.21%) |
Sep 19, 2018 | 97.50 | 99.00 | 91.50 | 99.00 | 232 | +2.40(+2.48%) |
Sep 18, 2018 | 92.70 | 97.28 | 92.70 | 96.60 | 695 | +2.70(+2.88%) |
Sep 17, 2018 | 99.00 | 100.50 | 93.60 | 93.90 | 528 | -5.70(-5.72%) |
Sep 14, 2018 | 100.50 | 101.70 | 99.30 | 99.60 | 366 | +1.50(+1.53%) |
Sep 13, 2018 | 100.80 | 102.90 | 97.99 | 98.10 | 575 | -3.90(-3.82%) |
Sep 12, 2018 | 100.50 | 102.00 | 100.20 | 102.00 | 306 | +0.30(+0.29%) |
Sep 11, 2018 | 100.20 | 101.80 | 100.20 | 101.70 | 725 | +0.30(+0.30%) |
Sep 10, 2018 | 102.00 | 102.90 | 100.50 | 101.40 | 791 | -1.50(-1.46%) |
Sep 07, 2018 | 104.70 | 105.00 | 102.00 | 102.90 | 203 | -2.10(-2.00%) |
Sep 06, 2018 | 101.70 | 105.00 | 101.70 | 105.00 | 379 | +2.10(+2.04%) |
Sep 05, 2018 | 102.57 | 104.97 | 101.70 | 102.90 | 857 | +1.20(+1.18%) |
Sep 04, 2018 | 102.00 | 103.66 | 99.90 | 101.70 | 660 | -2.01(-1.94%) |
Aug 31, 2018 | 103.71 | 103.71 | 103.71 | 0 | -1.89(-1.79%) | |
Aug 30, 2018 | 107.10 | 107.10 | 103.80 | 105.60 | 687 | -0.60(-0.56%) |
Aug 29, 2018 | 108.00 | 108.00 | 105.00 | 106.20 | 821 | -1.50(-1.39%) |
Aug 28, 2018 | 106.80 | 108.00 | 106.50 | 107.70 | 489 | +0.90(+0.84%) |
Aug 27, 2018 | 107.70 | 108.00 | 105.83 | 106.80 | 899 | -2.10(-1.93%) |
Aug 24, 2018 | 106.20 | 109.20 | 106.20 | 108.90 | 576 | +3.30(+3.13%) |
Aug 23, 2018 | 104.40 | 109.50 | 104.40 | 105.60 | 252 | +1.80(+1.73%) |
Aug 22, 2018 | 103.50 | 110.97 | 102.54 | 103.80 | 1,270 | -3.00(-2.81%) |
Aug 21, 2018 | 108.00 | 109.20 | 105.90 | 106.80 | 416 | +1.20(+1.14%) |
Aug 20, 2018 | 101.70 | 108.60 | 100.20 | 105.60 | 373 | +2.70(+2.62%) |
Aug 17, 2018 | 106.20 | 110.85 | 99.69 | 102.90 | 650 | -1.80(-1.72%) |
Aug 16, 2018 | 102.60 | 111.00 | 102.30 | 104.70 | 1,279 | -1.17(-1.11%) |
Aug 15, 2018 | 111.30 | 111.63 | 100.35 | 105.87 | 2,653 | -6.03(-5.39%) |
Aug 14, 2018 | 115.50 | 115.60 | 111.00 | 111.90 | 695 | -3.60(-3.12%) |
Aug 13, 2018 | 111.90 | 116.40 | 111.90 | 115.50 | 607 | +3.00(+2.67%) |
Aug 10, 2018 | 118.50 | 119.10 | 106.80 | 112.50 | 1,650 | -3.30(-2.85%) |
Aug 09, 2018 | 113.40 | 116.40 | 109.80 | 115.80 | 3,155 | +5.10(+4.61%) |
Aug 08, 2018 | 111.60 | 112.50 | 108.30 | 110.70 | 952 | -3.00(-2.64%) |
Aug 07, 2018 | 114.00 | 117.30 | 111.30 | 113.70 | 1,177 | +2.23(+2.00%) |
Aug 06, 2018 | 120.30 | 120.90 | 111.47 | 111.47 | 1,694 | -5.53(-4.73%) |
Aug 03, 2018 | 121.80 | 125.70 | 114.00 | 117.00 | 1,680 | -3.30(-2.74%) |
Aug 02, 2018 | 111.00 | 126.60 | 111.00 | 120.30 | 3,969 | +6.30(+5.53%) |
Aug 01, 2018 | 118.50 | 118.50 | 106.20 | 114.00 | 1,690 | -3.00(-2.56%) |
Jul 31, 2018 | 105.00 | 118.50 | 103.50 | 117.00 | 5,432 | +13.65(+13.21%) |
Jul 30, 2018 | 102.90 | 104.85 | 101.10 | 103.35 | 515 | +0.75(+0.73%) |
Jul 27, 2018 | 106.50 | 107.70 | 102.00 | 102.60 | 1,183 | -2.40(-2.29%) |
Jul 26, 2018 | 99.60 | 106.20 | 99.60 | 105.00 | 1,137 | +0.30(+0.29%) |
Jul 25, 2018 | 98.10 | 104.70 | 98.10 | 104.70 | 530 | +5.10(+5.12%) |
Jul 24, 2018 | 97.20 | 100.20 | 97.20 | 99.60 | 865 | +0.63(+0.64%) |
Jul 23, 2018 | 100.20 | 103.50 | 97.50 | 98.97 | 743 | -1.23(-1.23%) |
Jul 20, 2018 | 102.60 | 102.90 | 97.80 | 100.20 | 1,476 | -0.90(-0.89%) |
Jul 19, 2018 | 105.30 | 105.60 | 100.20 | 101.10 | 1,595 | -3.90(-3.71%) |
Jul 18, 2018 | 105.90 | 105.90 | 101.70 | 105.00 | 509 | +2.40(+2.34%) |
Jul 17, 2018 | 101.40 | 105.66 | 101.40 | 102.60 | 563 | +0.60(+0.59%) |
Jul 16, 2018 | 101.40 | 107.14 | 101.40 | 102.00 | 1,120 | -1.50(-1.45%) |
Jul 13, 2018 | 106.80 | 107.55 | 103.50 | 103.50 | 798 | -3.60(-3.36%) |
Jul 12, 2018 | 102.90 | 107.40 | 101.25 | 107.10 | 828 | +3.60(+3.48%) |
Jul 11, 2018 | 104.40 | 107.18 | 102.30 | 103.50 | 1,861 | -0.90(-0.86%) |
Jul 10, 2018 | 108.30 | 108.30 | 99.33 | 104.40 | 2,445 | -4.80(-4.40%) |
Jul 09, 2018 | 110.10 | 114.90 | 105.00 | 109.20 | 4,530 | +0.90(+0.83%) |
Jul 06, 2018 | 105.00 | 108.60 | 96.30 | 108.30 | 2,696 | +2.40(+2.27%) |
Jul 05, 2018 | 95.40 | 109.75 | 93.00 | 105.90 | 7,427 | +3.60(+3.52%) |
Jul 03, 2018 | 102.30 | 102.30 | 102.30 | 0 | -6.00(-5.54%) |