Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 102.91 | 103.44 | 101.10 | 101.13 | 607,233 | -1.94(-1.88%) |
Sep 27, 2018 | 102.87 | 104.39 | 102.23 | 103.06 | 808,951 | +0.21(+0.21%) |
Sep 26, 2018 | 102.57 | 103.81 | 102.11 | 102.85 | 1,115,627 | -0.06(-0.06%) |
Sep 25, 2018 | 102.52 | 103.27 | 102.20 | 102.91 | 702,692 | +1.07(+1.05%) |
Sep 24, 2018 | 100.75 | 101.97 | 100.63 | 101.84 | 754,501 | +0.67(+0.66%) |
Sep 21, 2018 | 101.28 | 102.58 | 100.61 | 101.17 | 1,129,215 | -0.41(-0.41%) |
Sep 20, 2018 | 101.99 | 102.74 | 100.83 | 101.59 | 742,216 | -0.01(-0.01%) |
Sep 19, 2018 | 102.21 | 102.21 | 101.06 | 101.60 | 1,352,130 | -0.01(-0.01%) |
Sep 18, 2018 | 101.75 | 102.69 | 99.85 | 101.61 | 1,797,117 | +0.27(+0.27%) |
Sep 17, 2018 | 96.49 | 101.52 | 95.77 | 101.34 | 2,538,443 | +6.64(+7.02%) |
Sep 14, 2018 | 107.82 | 107.99 | 93.10 | 94.69 | 6,828,187 | -13.41(-12.41%) |
Sep 13, 2018 | 109.19 | 109.19 | 107.61 | 108.11 | 458,132 | -0.72(-0.66%) |
Sep 12, 2018 | 109.56 | 109.99 | 108.26 | 108.83 | 537,526 | -0.82(-0.75%) |
Sep 11, 2018 | 107.91 | 109.65 | 106.63 | 109.65 | 722,886 | +1.07(+0.99%) |
Sep 10, 2018 | 110.77 | 111.27 | 108.42 | 108.58 | 852,822 | -1.83(-1.66%) |
Sep 07, 2018 | 108.70 | 110.58 | 108.40 | 110.41 | 744,651 | +1.46(+1.34%) |
Sep 06, 2018 | 108.54 | 109.21 | 108.07 | 108.96 | 817,057 | +0.42(+0.38%) |
Sep 05, 2018 | 105.88 | 108.56 | 105.76 | 108.54 | 1,003,222 | +2.89(+2.74%) |
Sep 04, 2018 | 104.65 | 105.92 | 104.27 | 105.65 | 786,257 | +1.20(+1.15%) |
Aug 31, 2018 | 104.44 | 104.44 | 104.44 | 0 | -0.17(-0.17%) | |
Aug 30, 2018 | 104.64 | 105.25 | 104.26 | 104.62 | 541,073 | -0.47(-0.45%) |
Aug 29, 2018 | 106.56 | 106.56 | 105.09 | 105.09 | 549,314 | -1.03(-0.97%) |
Aug 28, 2018 | 106.95 | 106.95 | 106.05 | 106.12 | 548,972 | -0.46(-0.43%) |
Aug 27, 2018 | 105.72 | 106.80 | 105.72 | 106.58 | 507,790 | +1.25(+1.19%) |
Aug 24, 2018 | 105.14 | 105.61 | 104.68 | 105.33 | 686,780 | +0.41(+0.39%) |
Aug 23, 2018 | 106.02 | 106.02 | 104.79 | 104.92 | 399,996 | -1.23(-1.16%) |
Aug 22, 2018 | 106.23 | 106.63 | 105.75 | 106.16 | 468,398 | -0.30(-0.28%) |
Aug 21, 2018 | 106.55 | 106.79 | 106.38 | 106.46 | 803,170 | +0.18(+0.17%) |
Aug 20, 2018 | 106.15 | 106.51 | 105.81 | 106.28 | 532,966 | +0.24(+0.23%) |
Aug 17, 2018 | 105.47 | 106.56 | 103.87 | 106.03 | 746,103 | -0.63(-0.59%) |
Aug 16, 2018 | 106.28 | 107.31 | 105.91 | 106.66 | 577,015 | +0.92(+0.87%) |
Aug 15, 2018 | 106.92 | 107.49 | 104.88 | 105.75 | 782,558 | -1.92(-1.78%) |
Aug 14, 2018 | 107.21 | 108.47 | 107.21 | 107.66 | 747,923 | +0.46(+0.43%) |
Aug 13, 2018 | 107.47 | 109.37 | 106.81 | 107.20 | 1,550,618 | +0.66(+0.62%) |
Aug 10, 2018 | 107.06 | 107.51 | 106.34 | 106.55 | 572,386 | -0.96(-0.90%) |
Aug 09, 2018 | 108.98 | 109.49 | 107.46 | 107.51 | 557,881 | -1.34(-1.23%) |
Aug 08, 2018 | 109.66 | 109.94 | 108.84 | 108.85 | 680,563 | -0.70(-0.64%) |
Aug 07, 2018 | 109.87 | 110.62 | 109.29 | 109.55 | 596,428 | +0.19(+0.18%) |
Aug 06, 2018 | 109.32 | 110.31 | 108.60 | 109.36 | 650,712 | +0.31(+0.28%) |
Aug 03, 2018 | 107.80 | 109.21 | 107.51 | 109.05 | 595,524 | +1.13(+1.04%) |
Aug 02, 2018 | 105.83 | 108.26 | 105.68 | 107.92 | 598,886 | +1.38(+1.29%) |
Aug 01, 2018 | 105.71 | 106.70 | 103.87 | 106.55 | 729,884 | +0.29(+0.27%) |
Jul 31, 2018 | 105.40 | 107.28 | 105.37 | 106.26 | 1,039,316 | +1.37(+1.30%) |
Jul 30, 2018 | 104.88 | 106.59 | 104.53 | 104.89 | 1,036,996 | +0.52(+0.50%) |
Jul 27, 2018 | 105.41 | 105.41 | 103.07 | 104.37 | 949,973 | -0.50(-0.48%) |
Jul 26, 2018 | 105.60 | 107.62 | 104.78 | 104.87 | 1,962,762 | -0.76(-0.72%) |
Jul 25, 2018 | 103.46 | 105.78 | 103.46 | 105.63 | 1,613,897 | +2.52(+2.45%) |
Jul 24, 2018 | 100.26 | 103.24 | 98.78 | 103.11 | 1,721,475 | +1.69(+1.67%) |
Jul 23, 2018 | 100.31 | 101.41 | 99.43 | 101.41 | 1,317,576 | +0.55(+0.54%) |
Jul 20, 2018 | 101.06 | 101.57 | 100.28 | 100.86 | 726,568 | -0.07(-0.07%) |
Jul 19, 2018 | 99.46 | 101.17 | 99.46 | 100.93 | 859,385 | +0.91(+0.90%) |
Jul 18, 2018 | 98.90 | 100.08 | 98.28 | 100.03 | 743,666 | +1.41(+1.43%) |
Jul 17, 2018 | 98.81 | 99.43 | 98.18 | 98.62 | 637,227 | -0.35(-0.35%) |
Jul 16, 2018 | 100.55 | 100.64 | 98.96 | 98.97 | 633,525 | -1.27(-1.27%) |
Jul 13, 2018 | 99.74 | 101.23 | 99.74 | 100.24 | 727,993 | +0.38(+0.38%) |
Jul 12, 2018 | 99.03 | 99.94 | 97.60 | 99.86 | 749,600 | +1.44(+1.47%) |
Jul 11, 2018 | 97.05 | 98.57 | 96.87 | 98.42 | 603,250 | +0.30(+0.30%) |
Jul 10, 2018 | 97.84 | 98.51 | 97.11 | 98.12 | 867,684 | +0.20(+0.21%) |
Jul 09, 2018 | 97.02 | 98.31 | 97.02 | 97.92 | 798,035 | +1.50(+1.56%) |
Jul 06, 2018 | 96.04 | 96.97 | 95.88 | 96.41 | 594,482 | +0.29(+0.30%) |
Jul 05, 2018 | 96.60 | 96.64 | 95.18 | 96.13 | 842,334 | +0.49(+0.51%) |
Jul 03, 2018 | 95.63 | 95.63 | 95.63 | 0 | +0.14(+0.15%) |