Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 110.26 | 111.85 | 109.42 | 110.82 | 155,388 | +0.75(+0.68%) |
Sep 27, 2018 | 109.28 | 110.31 | 107.97 | 110.08 | 55,597 | +0.79(+0.73%) |
Sep 26, 2018 | 109.84 | 110.73 | 108.11 | 109.28 | 88,868 | -0.65(-0.59%) |
Sep 25, 2018 | 110.40 | 112.27 | 109.84 | 109.94 | 60,391 | -0.42(-0.38%) |
Sep 24, 2018 | 108.86 | 110.47 | 106.76 | 110.36 | 97,263 | +1.12(+1.03%) |
Sep 21, 2018 | 109.09 | 110.36 | 106.20 | 109.23 | 222,702 | -0.09(-0.09%) |
Sep 20, 2018 | 110.87 | 110.87 | 108.08 | 109.33 | 51,831 | -1.17(-1.06%) |
Sep 19, 2018 | 113.39 | 113.39 | 109.38 | 110.50 | 106,460 | -3.27(-2.87%) |
Sep 18, 2018 | 114.98 | 115.64 | 111.67 | 113.77 | 87,408 | -1.26(-1.10%) |
Sep 17, 2018 | 119.79 | 119.79 | 114.23 | 115.03 | 84,106 | -5.05(-4.20%) |
Sep 14, 2018 | 118.21 | 120.64 | 117.22 | 120.07 | 66,457 | +2.05(+1.74%) |
Sep 13, 2018 | 118.58 | 119.14 | 116.76 | 118.02 | 50,034 | +0.19(+0.16%) |
Sep 12, 2018 | 116.66 | 118.02 | 115.50 | 117.83 | 49,948 | +1.07(+0.92%) |
Sep 11, 2018 | 115.73 | 117.32 | 114.19 | 116.76 | 55,854 | +0.89(+0.77%) |
Sep 10, 2018 | 118.49 | 118.49 | 115.40 | 115.87 | 48,705 | -2.15(-1.82%) |
Sep 07, 2018 | 117.83 | 120.87 | 117.13 | 118.02 | 43,448 | +0.14(+0.12%) |
Sep 06, 2018 | 118.25 | 121.15 | 117.60 | 117.88 | 54,967 | -0.09(-0.08%) |
Sep 05, 2018 | 116.24 | 118.81 | 114.37 | 117.97 | 88,079 | +1.59(+1.37%) |
Sep 04, 2018 | 117.46 | 118.39 | 115.87 | 116.38 | 59,645 | -0.66(-0.56%) |
Aug 31, 2018 | 117.04 | 117.04 | 117.04 | 0 | +2.62(+2.29%) | |
Aug 30, 2018 | 112.88 | 114.91 | 112.13 | 114.42 | 42,921 | +1.45(+1.28%) |
Aug 29, 2018 | 111.90 | 113.81 | 111.90 | 112.97 | 32,666 | +1.22(+1.09%) |
Aug 28, 2018 | 110.73 | 112.22 | 110.40 | 111.76 | 35,529 | +1.07(+0.97%) |
Aug 27, 2018 | 110.73 | 111.94 | 110.50 | 110.68 | 33,108 | -0.09(-0.08%) |
Aug 24, 2018 | 109.38 | 112.83 | 109.12 | 110.78 | 44,947 | +1.59(+1.46%) |
Aug 23, 2018 | 107.09 | 110.31 | 107.09 | 109.19 | 81,417 | +1.92(+1.79%) |
Aug 22, 2018 | 107.32 | 108.86 | 106.81 | 107.27 | 59,706 | -0.09(-0.09%) |
Aug 21, 2018 | 107.65 | 108.72 | 106.99 | 107.37 | 90,902 | +0.61(+0.57%) |
Aug 20, 2018 | 107.37 | 108.64 | 105.73 | 106.76 | 73,120 | +0.00(+0.00%) |
Aug 17, 2018 | 106.01 | 109.33 | 105.99 | 106.76 | 180,644 | +0.70(+0.66%) |
Aug 16, 2018 | 106.62 | 107.51 | 105.78 | 106.06 | 68,330 | +0.00(+0.00%) |
Aug 15, 2018 | 108.81 | 110.36 | 105.92 | 106.06 | 45,369 | -3.04(-2.78%) |
Aug 14, 2018 | 106.76 | 109.33 | 106.62 | 109.09 | 58,045 | +2.48(+2.32%) |
Aug 13, 2018 | 104.84 | 107.23 | 104.66 | 106.62 | 65,620 | +2.18(+2.09%) |
Aug 10, 2018 | 103.93 | 105.23 | 102.58 | 104.44 | 69,811 | +0.51(+0.49%) |
Aug 09, 2018 | 104.67 | 106.12 | 103.51 | 103.93 | 51,516 | -0.42(-0.40%) |
Aug 08, 2018 | 105.56 | 106.12 | 103.88 | 104.35 | 43,160 | -0.75(-0.71%) |
Aug 07, 2018 | 107.47 | 108.68 | 104.25 | 105.09 | 62,857 | -2.05(-1.92%) |
Aug 06, 2018 | 107.56 | 110.74 | 106.82 | 107.15 | 76,775 | +0.14(+0.13%) |
Aug 03, 2018 | 108.78 | 109.90 | 105.65 | 107.01 | 67,023 | -1.31(-1.20%) |
Aug 02, 2018 | 99.78 | 108.78 | 99.27 | 108.31 | 115,626 | +10.07(+10.25%) |
Aug 01, 2018 | 97.82 | 98.89 | 97.03 | 98.24 | 47,941 | +0.56(+0.57%) |
Jul 31, 2018 | 96.75 | 98.52 | 96.33 | 97.68 | 58,480 | +1.35(+1.40%) |
Jul 30, 2018 | 98.71 | 98.71 | 96.19 | 96.33 | 39,357 | -2.52(-2.55%) |
Jul 27, 2018 | 99.92 | 99.92 | 97.35 | 98.85 | 36,246 | -0.75(-0.75%) |
Jul 26, 2018 | 99.03 | 100.48 | 98.57 | 99.59 | 54,475 | +0.84(+0.85%) |
Jul 25, 2018 | 97.40 | 99.13 | 96.79 | 98.75 | 31,390 | +1.49(+1.53%) |
Jul 24, 2018 | 98.19 | 98.40 | 95.91 | 97.26 | 50,613 | -1.40(-1.42%) |
Jul 23, 2018 | 97.35 | 98.85 | 97.26 | 98.66 | 30,742 | +1.12(+1.15%) |
Jul 20, 2018 | 96.84 | 97.73 | 96.56 | 97.54 | 34,301 | +0.56(+0.58%) |
Jul 19, 2018 | 95.16 | 97.17 | 94.33 | 96.98 | 45,709 | +1.91(+2.01%) |
Jul 18, 2018 | 94.28 | 95.26 | 93.30 | 95.07 | 32,927 | +0.37(+0.39%) |
Jul 17, 2018 | 93.20 | 94.98 | 93.20 | 94.70 | 33,164 | +1.17(+1.25%) |
Jul 16, 2018 | 92.13 | 93.72 | 92.09 | 93.53 | 44,982 | +1.35(+1.47%) |
Jul 13, 2018 | 91.67 | 92.51 | 91.67 | 92.18 | 21,516 | +0.28(+0.30%) |
Jul 12, 2018 | 91.43 | 91.43 | 90.73 | 91.90 | 35,652 | +0.37(+0.41%) |
Jul 11, 2018 | 91.90 | 92.69 | 91.34 | 91.53 | 85,691 | -0.33(-0.36%) |
Jul 10, 2018 | 94.28 | 94.51 | 91.76 | 91.85 | 61,055 | -1.96(-2.09%) |
Jul 09, 2018 | 93.62 | 94.32 | 93.41 | 93.81 | 50,973 | +0.37(+0.40%) |
Jul 06, 2018 | 92.37 | 93.58 | 92.23 | 93.44 | 28,582 | +0.56(+0.60%) |
Jul 05, 2018 | 92.37 | 93.02 | 90.83 | 92.88 | 41,022 | +0.93(+1.01%) |
Jul 03, 2018 | 91.95 | 91.95 | 91.95 | 0 | +0.98(+1.08%) |