Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 108.33 | 110.48 | 108.12 | 109.92 | 418,800 | +1.20(+1.10%) |
Sep 27, 2018 | 108.16 | 111.66 | 107.69 | 108.72 | 406,355 | +0.71(+0.66%) |
Sep 26, 2018 | 107.93 | 108.76 | 107.05 | 108.01 | 436,373 | +0.95(+0.89%) |
Sep 25, 2018 | 104.56 | 108.31 | 104.53 | 107.06 | 682,062 | +2.94(+2.82%) |
Sep 24, 2018 | 103.43 | 105.40 | 102.03 | 104.12 | 713,614 | +0.01(+0.01%) |
Sep 21, 2018 | 106.49 | 109.20 | 103.83 | 104.11 | 1,877,800 | -2.18(-2.05%) |
Sep 20, 2018 | 113.14 | 113.52 | 106.00 | 106.29 | 1,004,539 | -6.85(-6.05%) |
Sep 19, 2018 | 114.68 | 114.68 | 112.20 | 113.14 | 724,734 | -1.12(-0.98%) |
Sep 18, 2018 | 111.77 | 114.56 | 110.60 | 114.26 | 776,692 | +3.12(+2.81%) |
Sep 17, 2018 | 108.88 | 112.90 | 106.60 | 111.14 | 1,152,242 | +2.42(+2.23%) |
Sep 14, 2018 | 106.99 | 109.40 | 106.00 | 108.72 | 427,500 | +1.97(+1.85%) |
Sep 13, 2018 | 109.06 | 109.89 | 105.65 | 106.75 | 459,692 | -1.45(-1.34%) |
Sep 12, 2018 | 107.80 | 109.89 | 107.05 | 108.20 | 608,635 | +0.22(+0.20%) |
Sep 11, 2018 | 104.33 | 108.53 | 103.18 | 107.98 | 784,516 | +2.85(+2.71%) |
Sep 10, 2018 | 104.63 | 106.23 | 101.00 | 105.13 | 783,495 | +1.74(+1.68%) |
Sep 07, 2018 | 101.86 | 105.54 | 99.73 | 103.39 | 1,110,400 | -1.18(-1.13%) |
Sep 06, 2018 | 115.00 | 115.00 | 104.05 | 104.57 | 1,516,029 | -10.43(-9.07%) |
Sep 05, 2018 | 113.22 | 116.52 | 110.46 | 115.00 | 1,011,921 | +0.84(+0.74%) |
Sep 04, 2018 | 111.10 | 114.62 | 109.28 | 114.16 | 947,859 | +0.66(+0.58%) |
Aug 31, 2018 | 113.50 | 113.50 | 113.50 | 0 | -2.81(-2.42%) | |
Aug 30, 2018 | 115.07 | 116.85 | 112.30 | 116.31 | 834,282 | +0.38(+0.33%) |
Aug 29, 2018 | 116.46 | 116.68 | 111.78 | 115.93 | 1,307,228 | -1.78(-1.51%) |
Aug 28, 2018 | 113.07 | 118.75 | 112.58 | 117.71 | 1,682,604 | +5.44(+4.85%) |
Aug 27, 2018 | 108.90 | 113.03 | 108.22 | 112.27 | 1,221,284 | +4.20(+3.89%) |
Aug 24, 2018 | 106.24 | 108.16 | 104.44 | 108.07 | 711,300 | +2.47(+2.34%) |
Aug 23, 2018 | 105.51 | 107.92 | 103.98 | 105.60 | 1,133,486 | -0.21(-0.20%) |
Aug 22, 2018 | 100.95 | 106.05 | 100.03 | 105.81 | 1,240,677 | +3.90(+3.83%) |
Aug 21, 2018 | 96.77 | 103.17 | 96.12 | 101.91 | 1,339,673 | +4.61(+4.74%) |
Aug 20, 2018 | 94.75 | 98.07 | 93.24 | 97.30 | 1,301,779 | +2.53(+2.67%) |
Aug 17, 2018 | 89.46 | 95.07 | 88.43 | 94.77 | 837,000 | +4.92(+5.48%) |
Aug 16, 2018 | 89.51 | 90.42 | 88.61 | 89.85 | 686,191 | +0.57(+0.64%) |
Aug 15, 2018 | 86.87 | 89.37 | 85.66 | 89.28 | 543,435 | +1.50(+1.71%) |
Aug 14, 2018 | 86.55 | 88.55 | 85.72 | 87.78 | 420,354 | +1.74(+2.02%) |
Aug 13, 2018 | 86.20 | 87.74 | 85.36 | 86.04 | 429,094 | -0.46(-0.53%) |
Aug 10, 2018 | 85.96 | 86.72 | 84.55 | 86.50 | 409,900 | -0.33(-0.38%) |
Aug 09, 2018 | 87.15 | 88.49 | 86.29 | 86.83 | 579,651 | +0.33(+0.38%) |
Aug 08, 2018 | 84.18 | 87.03 | 84.17 | 86.50 | 763,361 | +2.40(+2.85%) |
Aug 07, 2018 | 84.69 | 86.04 | 83.75 | 84.10 | 774,326 | -0.08(-0.10%) |
Aug 06, 2018 | 81.55 | 84.36 | 81.55 | 84.18 | 649,914 | +2.44(+2.99%) |
Aug 03, 2018 | 81.90 | 83.47 | 80.82 | 81.74 | 649,400 | -0.28(-0.34%) |
Aug 02, 2018 | 78.79 | 82.28 | 78.21 | 82.02 | 763,590 | +3.04(+3.85%) |
Aug 01, 2018 | 79.06 | 80.25 | 78.13 | 78.98 | 506,230 | -0.27(-0.34%) |
Jul 31, 2018 | 77.34 | 80.15 | 77.25 | 79.25 | 703,561 | +2.28(+2.96%) |
Jul 30, 2018 | 79.87 | 80.84 | 76.09 | 76.97 | 639,719 | -3.19(-3.98%) |
Jul 27, 2018 | 83.35 | 83.50 | 79.14 | 80.16 | 1,007,500 | -2.75(-3.32%) |
Jul 26, 2018 | 83.17 | 85.36 | 82.13 | 82.91 | 1,199,387 | -0.38(-0.46%) |
Jul 25, 2018 | 82.30 | 89.48 | 80.54 | 83.29 | 6,646,060 | +12.10(+17.00%) |
Jul 24, 2018 | 74.05 | 74.45 | 70.86 | 71.19 | 2,278,484 | -2.06(-2.81%) |
Jul 23, 2018 | 73.36 | 74.53 | 71.28 | 73.25 | 1,201,211 | -0.81(-1.09%) |
Jul 20, 2018 | 77.66 | 78.72 | 73.89 | 74.06 | 667,943 | -3.83(-4.92%) |
Jul 19, 2018 | 78.73 | 79.70 | 77.82 | 77.89 | 520,893 | -0.79(-1.00%) |
Jul 18, 2018 | 79.50 | 79.50 | 77.89 | 78.68 | 501,694 | -1.16(-1.45%) |
Jul 17, 2018 | 79.00 | 80.30 | 78.16 | 79.84 | 674,339 | +0.80(+1.01%) |
Jul 16, 2018 | 80.21 | 81.39 | 78.23 | 79.04 | 415,508 | -1.31(-1.63%) |
Jul 13, 2018 | 80.94 | 82.10 | 79.92 | 80.35 | 406,760 | -0.77(-0.95%) |
Jul 12, 2018 | 79.89 | 81.89 | 79.58 | 81.12 | 741,967 | +1.92(+2.42%) |
Jul 11, 2018 | 79.76 | 81.75 | 79.07 | 79.20 | 435,098 | -1.76(-2.17%) |
Jul 10, 2018 | 77.21 | 81.21 | 75.20 | 80.96 | 1,054,771 | +0.05(+0.06%) |
Jul 09, 2018 | 80.89 | 82.36 | 80.36 | 80.91 | 578,330 | +0.04(+0.05%) |
Jul 06, 2018 | 82.00 | 83.62 | 78.64 | 80.87 | 1,120,672 | -0.46(-0.57%) |
Jul 05, 2018 | 76.93 | 81.78 | 76.42 | 81.33 | 1,747,623 | +5.04(+6.61%) |
Jul 03, 2018 | 76.29 | 76.29 | 76.29 | 0 | +0.36(+0.47%) |