Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 104.99 | 105.95 | 103.23 | 103.36 | 6,382,280 | +0.29(+0.28%) |
Sep 27, 2018 | 103.15 | 103.68 | 102.23 | 103.07 | 4,910,085 | -0.26(-0.25%) |
Sep 26, 2018 | 104.22 | 104.59 | 103.31 | 103.33 | 4,769,891 | -0.37(-0.36%) |
Sep 25, 2018 | 103.81 | 104.42 | 103.47 | 103.70 | 4,442,643 | +0.17(+0.17%) |
Sep 24, 2018 | 104.61 | 104.94 | 103.37 | 103.53 | 6,274,046 | -1.65(-1.57%) |
Sep 21, 2018 | 105.27 | 105.63 | 104.72 | 105.17 | 10,189,030 | +0.13(+0.12%) |
Sep 20, 2018 | 104.44 | 105.19 | 104.44 | 105.05 | 5,181,053 | +0.40(+0.38%) |
Sep 19, 2018 | 104.14 | 104.87 | 103.95 | 104.65 | 3,985,260 | +0.64(+0.61%) |
Sep 18, 2018 | 101.99 | 104.17 | 101.92 | 104.01 | 4,932,098 | +1.63(+1.59%) |
Sep 17, 2018 | 102.33 | 102.75 | 102.09 | 102.39 | 5,310,119 | -0.13(-0.13%) |
Sep 14, 2018 | 101.95 | 102.83 | 100.96 | 102.52 | 5,881,816 | +1.03(+1.01%) |
Sep 13, 2018 | 102.16 | 102.35 | 100.83 | 101.49 | 5,380,153 | -1.43(-1.39%) |
Sep 12, 2018 | 102.90 | 103.11 | 101.58 | 102.92 | 6,126,964 | +0.14(+0.14%) |
Sep 11, 2018 | 101.67 | 103.10 | 100.91 | 102.78 | 6,394,930 | +1.61(+1.59%) |
Sep 10, 2018 | 99.67 | 101.62 | 99.23 | 101.17 | 6,899,036 | +2.52(+2.55%) |
Sep 07, 2018 | 98.11 | 99.46 | 97.96 | 98.65 | 4,250,558 | +0.19(+0.19%) |
Sep 06, 2018 | 97.61 | 98.73 | 97.47 | 98.46 | 4,023,225 | +0.87(+0.89%) |
Sep 05, 2018 | 98.71 | 99.72 | 97.56 | 97.59 | 5,246,667 | -1.37(-1.38%) |
Sep 04, 2018 | 97.57 | 99.23 | 97.24 | 98.95 | 4,314,584 | +1.06(+1.08%) |
Aug 31, 2018 | 97.89 | 97.89 | 97.89 | 0 | +0.78(+0.81%) | |
Aug 30, 2018 | 97.48 | 97.66 | 96.85 | 97.11 | 2,814,274 | -0.72(-0.74%) |
Aug 29, 2018 | 97.44 | 97.99 | 96.88 | 97.83 | 3,663,875 | +0.37(+0.38%) |
Aug 28, 2018 | 96.22 | 97.57 | 96.22 | 97.46 | 4,215,611 | +1.17(+1.22%) |
Aug 27, 2018 | 96.69 | 97.21 | 96.11 | 96.29 | 3,465,367 | +0.15(+0.16%) |
Aug 24, 2018 | 96.17 | 97.23 | 96.01 | 96.14 | 5,673,854 | -0.32(-0.33%) |
Aug 23, 2018 | 96.25 | 96.89 | 95.60 | 96.45 | 8,323,936 | +1.47(+1.54%) |
Aug 22, 2018 | 94.49 | 98.84 | 93.86 | 94.99 | 27,743,148 | +5.20(+5.80%) |
Aug 21, 2018 | 89.38 | 90.28 | 88.95 | 89.78 | 6,219,865 | +0.69(+0.78%) |
Aug 20, 2018 | 88.20 | 89.24 | 88.14 | 89.09 | 3,851,501 | +0.89(+1.01%) |
Aug 17, 2018 | 87.92 | 88.42 | 87.61 | 88.20 | 2,861,811 | +0.27(+0.31%) |
Aug 16, 2018 | 87.55 | 88.42 | 87.46 | 87.93 | 4,804,515 | +0.77(+0.88%) |
Aug 15, 2018 | 87.99 | 88.17 | 86.65 | 87.16 | 4,420,483 | -1.41(-1.60%) |
Aug 14, 2018 | 87.72 | 88.73 | 86.63 | 88.58 | 4,170,865 | +1.18(+1.35%) |
Aug 13, 2018 | 88.50 | 88.77 | 87.35 | 87.40 | 3,776,283 | -1.10(-1.24%) |
Aug 10, 2018 | 89.27 | 89.67 | 88.24 | 88.50 | 3,408,822 | -1.47(-1.63%) |
Aug 09, 2018 | 89.50 | 90.54 | 89.01 | 89.96 | 4,673,172 | +0.96(+1.08%) |
Aug 08, 2018 | 88.95 | 89.39 | 88.68 | 89.00 | 2,017,520 | +0.08(+0.09%) |
Aug 07, 2018 | 87.91 | 89.12 | 87.66 | 88.92 | 3,060,334 | +0.93(+1.05%) |
Aug 06, 2018 | 87.78 | 88.24 | 87.63 | 87.99 | 3,607,339 | +0.11(+0.12%) |
Aug 03, 2018 | 88.06 | 88.62 | 87.75 | 87.88 | 3,940,059 | +0.17(+0.19%) |
Aug 02, 2018 | 87.95 | 88.12 | 87.08 | 87.71 | 4,725,224 | -0.47(-0.53%) |
Aug 01, 2018 | 89.11 | 89.40 | 87.95 | 88.18 | 3,268,446 | -1.24(-1.39%) |
Jul 31, 2018 | 89.47 | 90.16 | 89.08 | 89.42 | 3,598,669 | +0.05(+0.06%) |
Jul 30, 2018 | 88.28 | 89.60 | 88.26 | 89.37 | 5,019,804 | +1.15(+1.31%) |
Jul 27, 2018 | 89.12 | 89.48 | 87.80 | 88.22 | 4,131,357 | -0.47(-0.53%) |
Jul 26, 2018 | 89.21 | 89.49 | 88.20 | 88.68 | 3,403,140 | -0.45(-0.50%) |
Jul 25, 2018 | 89.92 | 90.07 | 88.07 | 89.13 | 4,764,645 | -0.88(-0.98%) |
Jul 24, 2018 | 91.16 | 91.35 | 89.64 | 90.02 | 3,352,109 | -0.61(-0.68%) |
Jul 23, 2018 | 89.73 | 90.92 | 89.71 | 90.63 | 4,045,330 | +0.45(+0.50%) |
Jul 20, 2018 | 90.58 | 90.71 | 89.99 | 90.18 | 6,060,678 | -0.65(-0.72%) |
Jul 19, 2018 | 90.49 | 91.36 | 90.42 | 90.83 | 3,060,260 | +0.30(+0.34%) |
Jul 18, 2018 | 89.89 | 90.57 | 89.80 | 90.53 | 3,262,334 | +0.72(+0.80%) |
Jul 17, 2018 | 89.23 | 90.00 | 89.03 | 89.81 | 3,199,344 | +0.56(+0.62%) |
Jul 16, 2018 | 89.29 | 89.45 | 88.47 | 89.26 | 2,792,937 | +0.04(+0.05%) |
Jul 13, 2018 | 88.69 | 90.25 | 88.58 | 89.21 | 5,801,735 | +1.15(+1.30%) |
Jul 12, 2018 | 88.71 | 88.73 | 87.72 | 88.07 | 3,343,144 | -0.28(-0.31%) |
Jul 11, 2018 | 88.25 | 88.60 | 87.41 | 88.34 | 4,237,138 | -0.36(-0.40%) |
Jul 10, 2018 | 87.79 | 89.06 | 87.47 | 88.70 | 5,075,180 | +1.84(+2.11%) |
Jul 09, 2018 | 86.51 | 87.55 | 86.30 | 86.87 | 2,952,471 | +0.73(+0.85%) |
Jul 06, 2018 | 85.33 | 86.46 | 84.67 | 86.13 | 4,262,291 | +0.56(+0.65%) |
Jul 05, 2018 | 85.49 | 85.72 | 84.93 | 85.58 | 3,443,760 | +0.41(+0.48%) |
Jul 03, 2018 | 85.16 | 85.16 | 85.16 | 0 | +0.17(+0.20%) |