Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 109.90 | 113.51 | 109.56 | 113.31 | 102,900 | +3.34(+3.04%) |
Sep 27, 2018 | 110.07 | 110.38 | 108.22 | 109.97 | 20,614 | -0.04(-0.04%) |
Sep 26, 2018 | 109.43 | 110.45 | 107.13 | 110.01 | 31,501 | +0.85(+0.78%) |
Sep 25, 2018 | 109.53 | 110.13 | 108.50 | 109.16 | 27,825 | -0.27(-0.25%) |
Sep 24, 2018 | 110.21 | 112.18 | 107.63 | 109.43 | 41,565 | -1.60(-1.44%) |
Sep 21, 2018 | 110.46 | 112.00 | 108.50 | 111.03 | 122,100 | +1.02(+0.93%) |
Sep 20, 2018 | 110.27 | 111.14 | 108.78 | 110.01 | 27,649 | -0.07(-0.06%) |
Sep 19, 2018 | 109.78 | 111.18 | 109.39 | 110.08 | 49,049 | -1.10(-0.99%) |
Sep 18, 2018 | 109.09 | 112.00 | 109.04 | 111.18 | 29,389 | +2.10(+1.93%) |
Sep 17, 2018 | 111.60 | 112.18 | 108.50 | 109.08 | 59,179 | -2.57(-2.30%) |
Sep 14, 2018 | 109.39 | 112.00 | 107.11 | 111.65 | 32,100 | +2.27(+2.08%) |
Sep 13, 2018 | 109.85 | 112.25 | 108.45 | 109.38 | 29,342 | +0.01(+0.01%) |
Sep 12, 2018 | 108.51 | 109.73 | 106.01 | 109.37 | 55,453 | +0.95(+0.88%) |
Sep 11, 2018 | 107.35 | 109.41 | 104.65 | 108.42 | 40,536 | +1.09(+1.02%) |
Sep 10, 2018 | 105.44 | 108.16 | 103.61 | 107.33 | 25,292 | +2.31(+2.20%) |
Sep 07, 2018 | 102.30 | 105.47 | 101.02 | 105.02 | 30,500 | +2.41(+2.35%) |
Sep 06, 2018 | 104.91 | 104.91 | 101.69 | 102.61 | 13,012 | -2.36(-2.25%) |
Sep 05, 2018 | 104.32 | 107.37 | 103.08 | 104.97 | 18,940 | +0.78(+0.75%) |
Sep 04, 2018 | 106.58 | 106.58 | 102.41 | 104.19 | 29,903 | -2.81(-2.63%) |
Aug 31, 2018 | 107.00 | 107.00 | 107.00 | 0 | +5.67(+5.60%) | |
Aug 30, 2018 | 96.91 | 102.36 | 95.34 | 101.33 | 44,459 | +4.19(+4.31%) |
Aug 29, 2018 | 98.51 | 99.18 | 96.49 | 97.14 | 28,832 | -1.52(-1.54%) |
Aug 28, 2018 | 100.24 | 101.93 | 98.56 | 98.66 | 44,296 | -1.59(-1.59%) |
Aug 27, 2018 | 101.04 | 101.78 | 99.64 | 100.25 | 18,376 | -0.67(-0.66%) |
Aug 24, 2018 | 103.71 | 104.00 | 100.89 | 100.92 | 14,300 | -2.29(-2.22%) |
Aug 23, 2018 | 104.15 | 104.79 | 102.87 | 103.21 | 20,512 | -0.94(-0.90%) |
Aug 22, 2018 | 103.83 | 104.88 | 102.72 | 104.15 | 16,023 | -0.12(-0.12%) |
Aug 21, 2018 | 101.40 | 104.93 | 101.40 | 104.27 | 28,160 | +2.94(+2.90%) |
Aug 20, 2018 | 100.54 | 101.56 | 100.49 | 101.33 | 16,480 | +0.92(+0.92%) |
Aug 17, 2018 | 100.00 | 100.99 | 99.64 | 100.41 | 17,100 | +0.21(+0.21%) |
Aug 16, 2018 | 99.00 | 100.60 | 99.00 | 100.20 | 26,207 | +1.62(+1.64%) |
Aug 15, 2018 | 98.15 | 99.00 | 97.85 | 98.58 | 22,679 | -0.13(-0.13%) |
Aug 14, 2018 | 98.44 | 100.73 | 98.22 | 98.71 | 20,623 | -0.01(-0.01%) |
Aug 13, 2018 | 97.26 | 100.75 | 96.85 | 98.72 | 50,766 | +0.82(+0.84%) |
Aug 10, 2018 | 97.25 | 98.00 | 96.84 | 97.90 | 27,500 | +0.28(+0.29%) |
Aug 09, 2018 | 100.04 | 100.04 | 97.00 | 97.62 | 82,809 | -2.42(-2.42%) |
Aug 08, 2018 | 99.98 | 102.58 | 99.24 | 100.04 | 24,844 | -0.89(-0.88%) |
Aug 07, 2018 | 99.90 | 102.52 | 95.52 | 100.93 | 108,961 | -4.00(-3.81%) |
Aug 06, 2018 | 102.21 | 105.00 | 102.21 | 104.93 | 33,622 | +2.27(+2.21%) |
Aug 03, 2018 | 103.67 | 105.25 | 101.39 | 102.66 | 26,300 | -1.00(-0.96%) |
Aug 02, 2018 | 102.62 | 105.58 | 102.10 | 103.66 | 31,353 | +0.52(+0.50%) |
Aug 01, 2018 | 100.29 | 103.78 | 99.52 | 103.14 | 45,853 | +2.89(+2.88%) |
Jul 31, 2018 | 97.77 | 102.13 | 97.67 | 100.25 | 73,095 | +2.66(+2.73%) |
Jul 30, 2018 | 101.20 | 101.75 | 96.38 | 97.59 | 52,242 | -3.42(-3.39%) |
Jul 27, 2018 | 105.60 | 108.12 | 100.95 | 101.01 | 38,200 | -4.58(-4.34%) |
Jul 26, 2018 | 106.62 | 108.50 | 105.08 | 105.59 | 31,647 | -1.08(-1.01%) |
Jul 25, 2018 | 106.47 | 108.33 | 106.01 | 106.67 | 27,395 | -0.02(-0.02%) |
Jul 24, 2018 | 108.40 | 108.40 | 106.01 | 106.69 | 31,125 | -1.30(-1.20%) |
Jul 23, 2018 | 107.89 | 109.23 | 107.23 | 107.99 | 21,445 | +0.22(+0.20%) |
Jul 20, 2018 | 109.51 | 110.00 | 106.62 | 107.77 | 42,725 | -1.55(-1.42%) |
Jul 19, 2018 | 108.08 | 109.93 | 105.88 | 109.32 | 24,234 | +1.70(+1.58%) |
Jul 18, 2018 | 107.42 | 108.35 | 106.56 | 107.62 | 14,222 | -0.04(-0.04%) |
Jul 17, 2018 | 107.67 | 109.30 | 107.00 | 107.66 | 16,709 | -0.02(-0.02%) |
Jul 16, 2018 | 108.27 | 108.89 | 106.84 | 107.68 | 22,157 | -0.81(-0.75%) |
Jul 13, 2018 | 109.32 | 106.82 | 108.49 | 17,794 | +1.16(+1.08%) | |
Jul 12, 2018 | 105.98 | 107.48 | 104.31 | 107.33 | 26,247 | +1.72(+1.63%) |
Jul 11, 2018 | 104.35 | 106.20 | 103.70 | 105.61 | 27,803 | +0.71(+0.68%) |
Jul 10, 2018 | 108.84 | 108.94 | 103.53 | 104.90 | 27,485 | -3.95(-3.63%) |
Jul 09, 2018 | 105.60 | 110.45 | 105.60 | 108.85 | 40,878 | +2.73(+2.57%) |
Jul 06, 2018 | 110.45 | 110.49 | 105.82 | 106.12 | 31,523 | -3.74(-3.40%) |
Jul 05, 2018 | 107.63 | 110.50 | 106.88 | 109.86 | 26,151 | +2.61(+2.43%) |
Jul 03, 2018 | 107.25 | 107.25 | 107.25 | 0 | +1.77(+1.68%) |