Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 109.28 | 110.06 | 107.85 | 108.32 | 179,649 | -1.11(-1.02%) |
Sep 27, 2018 | 110.15 | 110.15 | 108.51 | 109.43 | 105,993 | -0.70(-0.64%) |
Sep 26, 2018 | 112.15 | 112.17 | 109.86 | 110.13 | 108,446 | -1.72(-1.54%) |
Sep 25, 2018 | 112.58 | 113.00 | 110.92 | 111.85 | 115,961 | +0.75(+0.68%) |
Sep 24, 2018 | 112.26 | 112.36 | 110.49 | 111.10 | 90,500 | -1.05(-0.94%) |
Sep 21, 2018 | 112.72 | 112.87 | 111.72 | 112.15 | 233,771 | -0.31(-0.27%) |
Sep 20, 2018 | 112.58 | 113.73 | 111.85 | 112.46 | 95,176 | -0.04(-0.03%) |
Sep 19, 2018 | 112.54 | 113.82 | 111.43 | 112.50 | 152,127 | -0.26(-0.23%) |
Sep 18, 2018 | 112.08 | 113.20 | 110.16 | 112.76 | 115,032 | +1.55(+1.39%) |
Sep 17, 2018 | 110.81 | 111.41 | 109.26 | 111.22 | 98,936 | +0.26(+0.24%) |
Sep 14, 2018 | 109.80 | 111.19 | 109.48 | 110.95 | 109,900 | +1.35(+1.23%) |
Sep 13, 2018 | 108.32 | 110.18 | 106.92 | 109.60 | 79,192 | +1.60(+1.49%) |
Sep 12, 2018 | 107.06 | 108.55 | 106.25 | 108.00 | 71,164 | +0.87(+0.81%) |
Sep 11, 2018 | 107.08 | 107.83 | 105.54 | 107.13 | 65,134 | -0.09(-0.08%) |
Sep 10, 2018 | 108.10 | 109.02 | 107.14 | 107.21 | 79,929 | -0.44(-0.40%) |
Sep 07, 2018 | 107.14 | 108.19 | 102.66 | 107.65 | 100,690 | +0.40(+0.37%) |
Sep 06, 2018 | 107.38 | 107.61 | 105.61 | 107.25 | 106,029 | -0.07(-0.06%) |
Sep 05, 2018 | 105.95 | 107.47 | 105.23 | 107.32 | 61,806 | +1.26(+1.18%) |
Sep 04, 2018 | 106.92 | 106.92 | 104.97 | 106.06 | 72,337 | -1.09(-1.02%) |
Aug 31, 2018 | 107.16 | 107.16 | 107.16 | 0 | +1.47(+1.39%) | |
Aug 30, 2018 | 102.62 | 106.16 | 102.43 | 105.69 | 181,874 | +3.24(+3.16%) |
Aug 29, 2018 | 101.56 | 102.72 | 100.70 | 102.45 | 80,710 | +1.04(+1.03%) |
Aug 28, 2018 | 103.15 | 103.37 | 100.98 | 101.41 | 49,489 | -1.28(-1.24%) |
Aug 27, 2018 | 102.77 | 104.09 | 102.54 | 102.68 | 62,776 | +0.30(+0.29%) |
Aug 24, 2018 | 100.85 | 102.56 | 100.81 | 102.38 | 66,851 | +1.80(+1.79%) |
Aug 23, 2018 | 100.70 | 101.21 | 99.68 | 100.58 | 68,214 | -0.22(-0.22%) |
Aug 22, 2018 | 100.66 | 101.64 | 99.78 | 100.81 | 42,536 | +0.14(+0.13%) |
Aug 21, 2018 | 99.85 | 101.08 | 98.74 | 100.67 | 97,507 | +0.83(+0.83%) |
Aug 20, 2018 | 101.46 | 101.75 | 99.67 | 99.84 | 126,789 | -1.58(-1.55%) |
Aug 17, 2018 | 97.42 | 101.48 | 96.74 | 101.42 | 206,555 | +4.05(+4.16%) |
Aug 16, 2018 | 96.79 | 97.70 | 96.49 | 97.37 | 76,622 | +0.95(+0.98%) |
Aug 15, 2018 | 96.74 | 96.74 | 95.35 | 96.42 | 52,947 | -0.36(-0.37%) |
Aug 14, 2018 | 96.43 | 97.18 | 96.03 | 96.78 | 95,093 | +0.77(+0.81%) |
Aug 13, 2018 | 96.54 | 97.30 | 95.89 | 96.00 | 93,994 | -0.28(-0.29%) |
Aug 10, 2018 | 97.07 | 98.05 | 96.23 | 96.28 | 78,130 | -1.01(-1.03%) |
Aug 09, 2018 | 98.60 | 99.23 | 97.22 | 97.29 | 61,013 | -1.30(-1.32%) |
Aug 08, 2018 | 98.57 | 98.63 | 97.18 | 98.59 | 70,161 | +0.35(+0.35%) |
Aug 07, 2018 | 98.66 | 99.42 | 97.46 | 98.25 | 132,931 | -0.14(-0.15%) |
Aug 06, 2018 | 94.36 | 98.97 | 94.36 | 98.39 | 134,564 | +4.45(+4.73%) |
Aug 03, 2018 | 91.73 | 96.42 | 88.43 | 93.95 | 188,031 | -3.34(-3.44%) |
Aug 02, 2018 | 96.69 | 98.10 | 96.10 | 97.29 | 64,334 | -0.04(-0.04%) |
Aug 01, 2018 | 96.90 | 97.98 | 96.57 | 97.33 | 94,494 | +0.42(+0.43%) |
Jul 31, 2018 | 94.70 | 97.14 | 94.33 | 96.91 | 150,988 | +2.22(+2.35%) |
Jul 30, 2018 | 95.18 | 95.71 | 94.22 | 94.69 | 77,197 | -0.52(-0.55%) |
Jul 27, 2018 | 96.93 | 97.11 | 94.55 | 95.21 | 67,678 | -1.97(-2.03%) |
Jul 26, 2018 | 95.75 | 97.45 | 95.75 | 97.18 | 68,174 | +1.53(+1.60%) |
Jul 25, 2018 | 95.55 | 96.26 | 94.75 | 95.66 | 60,110 | +0.12(+0.12%) |
Jul 24, 2018 | 96.37 | 96.68 | 94.85 | 95.54 | 100,095 | -0.31(-0.32%) |
Jul 23, 2018 | 96.54 | 96.74 | 95.48 | 95.85 | 90,300 | -0.68(-0.70%) |
Jul 20, 2018 | 97.07 | 97.53 | 95.76 | 96.53 | 57,983 | -0.56(-0.58%) |
Jul 19, 2018 | 96.08 | 97.23 | 95.19 | 97.09 | 77,431 | +0.78(+0.81%) |
Jul 18, 2018 | 95.36 | 96.45 | 94.91 | 96.30 | 49,514 | +0.94(+0.98%) |
Jul 17, 2018 | 94.32 | 95.79 | 94.32 | 95.37 | 43,496 | +0.80(+0.85%) |
Jul 16, 2018 | 95.24 | 95.80 | 93.88 | 94.56 | 83,508 | -0.58(-0.61%) |
Jul 13, 2018 | 95.43 | 95.99 | 95.02 | 95.14 | 72,484 | -0.65(-0.68%) |
Jul 12, 2018 | 96.14 | 94.57 | 95.79 | 110,127 | -0.23(-0.24%) | |
Jul 11, 2018 | 99.92 | 100.03 | 95.93 | 96.02 | 151,994 | -4.20(-4.19%) |
Jul 10, 2018 | 100.40 | 101.07 | 99.77 | 100.23 | 76,567 | +0.27(+0.27%) |
Jul 09, 2018 | 99.57 | 100.71 | 98.81 | 99.96 | 159,742 | +0.82(+0.83%) |
Jul 06, 2018 | 97.27 | 99.44 | 97.05 | 99.14 | 87,928 | +1.67(+1.72%) |
Jul 05, 2018 | 97.85 | 96.26 | 97.46 | 121,655 | +0.58(+0.60%) | |
Jul 03, 2018 | 96.88 | 96.88 | 96.88 | 0 | +0.72(+0.74%) |