Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 101.79 | 102.39 | 101.79 | 102.13 | 876,682 | -0.10(-0.09%) |
Sep 27, 2018 | 102.29 | 102.80 | 102.09 | 102.22 | 463,825 | -0.04(-0.04%) |
Sep 26, 2018 | 102.85 | 103.07 | 102.14 | 102.27 | 862,567 | -0.52(-0.50%) |
Sep 25, 2018 | 103.39 | 103.41 | 102.71 | 102.79 | 830,452 | -0.33(-0.32%) |
Sep 24, 2018 | 103.84 | 103.96 | 103.00 | 103.12 | 4,494,549 | -0.77(-0.74%) |
Sep 21, 2018 | 104.09 | 104.14 | 103.83 | 103.89 | 622,828 | +0.11(+0.11%) |
Sep 20, 2018 | 103.46 | 103.92 | 103.42 | 103.78 | 855,903 | +0.67(+0.65%) |
Sep 19, 2018 | 102.74 | 103.35 | 102.74 | 103.11 | 1,140,368 | +0.36(+0.35%) |
Sep 18, 2018 | 102.47 | 102.93 | 102.28 | 102.75 | 539,343 | +0.39(+0.38%) |
Sep 17, 2018 | 102.44 | 102.64 | 102.26 | 102.36 | 1,256,872 | +0.01(+0.01%) |
Sep 14, 2018 | 102.30 | 102.41 | 102.07 | 102.36 | 827,509 | +0.13(+0.13%) |
Sep 13, 2018 | 102.25 | 102.39 | 101.94 | 102.22 | 773,961 | +0.27(+0.27%) |
Sep 12, 2018 | 101.89 | 102.23 | 101.85 | 101.95 | 812,969 | +0.13(+0.13%) |
Sep 11, 2018 | 101.55 | 102.07 | 101.33 | 101.82 | 660,376 | +0.07(+0.07%) |
Sep 10, 2018 | 101.95 | 102.24 | 101.73 | 101.75 | 511,902 | +0.21(+0.21%) |
Sep 07, 2018 | 101.47 | 101.74 | 101.22 | 101.54 | 929,621 | -0.22(-0.22%) |
Sep 06, 2018 | 102.03 | 102.23 | 101.50 | 101.76 | 1,230,176 | -0.29(-0.28%) |
Sep 05, 2018 | 101.44 | 102.08 | 101.31 | 102.05 | 2,378,933 | +0.45(+0.44%) |
Sep 04, 2018 | 101.64 | 101.78 | 101.27 | 101.60 | 2,503,246 | -0.11(-0.11%) |
Aug 31, 2018 | 101.72 | 101.72 | 101.72 | 0 | -0.12(-0.12%) | |
Aug 30, 2018 | 102.21 | 102.35 | 101.67 | 101.84 | 1,141,760 | -0.60(-0.58%) |
Aug 29, 2018 | 102.26 | 102.60 | 102.01 | 102.44 | 680,856 | +0.23(+0.22%) |
Aug 28, 2018 | 102.46 | 102.50 | 102.11 | 102.21 | 915,213 | -0.06(-0.06%) |
Aug 27, 2018 | 101.94 | 102.38 | 101.94 | 102.27 | 2,186,043 | +0.67(+0.66%) |
Aug 24, 2018 | 101.38 | 101.72 | 101.32 | 101.59 | 344,101 | +0.40(+0.40%) |
Aug 23, 2018 | 101.35 | 101.48 | 101.07 | 101.19 | 617,021 | -0.26(-0.26%) |
Aug 22, 2018 | 101.62 | 101.72 | 101.44 | 101.45 | 641,363 | -0.28(-0.28%) |
Aug 21, 2018 | 101.66 | 102.05 | 101.66 | 101.73 | 616,202 | +0.24(+0.23%) |
Aug 20, 2018 | 101.23 | 101.57 | 101.21 | 101.50 | 525,702 | +0.41(+0.41%) |
Aug 17, 2018 | 100.49 | 101.29 | 100.49 | 101.08 | 767,953 | +0.50(+0.50%) |
Aug 16, 2018 | 100.03 | 100.78 | 100.03 | 100.59 | 815,877 | +1.11(+1.12%) |
Aug 15, 2018 | 99.62 | 99.64 | 98.96 | 99.47 | 1,190,696 | -0.67(-0.67%) |
Aug 14, 2018 | 99.69 | 100.26 | 99.69 | 100.15 | 738,440 | +0.69(+0.70%) |
Aug 13, 2018 | 100.14 | 100.16 | 99.35 | 99.45 | 872,104 | -0.60(-0.60%) |
Aug 10, 2018 | 100.10 | 100.29 | 99.78 | 100.05 | 834,810 | -0.61(-0.61%) |
Aug 09, 2018 | 101.01 | 101.01 | 100.63 | 100.66 | 556,350 | -0.29(-0.29%) |
Aug 08, 2018 | 101.09 | 101.10 | 100.82 | 100.95 | 1,410,563 | -0.18(-0.18%) |
Aug 07, 2018 | 101.00 | 101.34 | 100.92 | 101.14 | 728,689 | +0.34(+0.34%) |
Aug 06, 2018 | 100.57 | 101.04 | 100.41 | 100.80 | 724,191 | +0.24(+0.24%) |
Aug 03, 2018 | 99.95 | 100.59 | 99.90 | 100.56 | 998,761 | +0.67(+0.67%) |
Aug 02, 2018 | 99.35 | 99.97 | 99.12 | 99.89 | 1,849,811 | +0.08(+0.08%) |
Aug 01, 2018 | 100.29 | 100.33 | 99.69 | 99.81 | 1,125,835 | -0.56(-0.56%) |
Jul 31, 2018 | 100.43 | 100.61 | 100.19 | 100.38 | 3,627,352 | +0.22(+0.22%) |
Jul 30, 2018 | 99.97 | 100.45 | 99.97 | 100.16 | 1,849,539 | +0.22(+0.22%) |
Jul 27, 2018 | 99.98 | 100.21 | 99.62 | 99.94 | 1,332,822 | -0.13(-0.13%) |
Jul 26, 2018 | 99.88 | 100.31 | 99.88 | 100.07 | 717,680 | +0.46(+0.46%) |
Jul 25, 2018 | 99.05 | 99.71 | 98.87 | 99.61 | 878,910 | +0.46(+0.47%) |
Jul 24, 2018 | 98.99 | 99.36 | 98.88 | 99.15 | 963,747 | +0.45(+0.45%) |
Jul 23, 2018 | 98.46 | 98.80 | 98.34 | 98.70 | 3,311,850 | +0.20(+0.20%) |
Jul 20, 2018 | 98.55 | 98.66 | 98.38 | 98.50 | 869,001 | -0.23(-0.23%) |
Jul 19, 2018 | 98.83 | 99.00 | 98.52 | 98.73 | 814,811 | -0.32(-0.32%) |
Jul 18, 2018 | 98.72 | 99.10 | 98.62 | 99.04 | 3,204,723 | +0.34(+0.35%) |
Jul 17, 2018 | 98.45 | 98.85 | 98.37 | 98.70 | 601,403 | +0.13(+0.13%) |
Jul 16, 2018 | 98.47 | 98.62 | 98.19 | 98.57 | 794,009 | +0.10(+0.10%) |
Jul 13, 2018 | 98.29 | 98.67 | 98.18 | 98.47 | 523,321 | +0.05(+0.05%) |
Jul 12, 2018 | 98.59 | 98.59 | 98.13 | 98.42 | 687,414 | +0.37(+0.38%) |
Jul 11, 2018 | 98.33 | 98.52 | 97.89 | 98.05 | 2,129,810 | -0.83(-0.84%) |
Jul 10, 2018 | 98.79 | 98.96 | 98.65 | 98.89 | 641,007 | +0.37(+0.37%) |
Jul 09, 2018 | 97.96 | 98.61 | 97.91 | 98.52 | 613,141 | +0.92(+0.94%) |
Jul 06, 2018 | 96.98 | 97.82 | 96.78 | 97.60 | 805,958 | +0.57(+0.59%) |
Jul 05, 2018 | 96.83 | 97.04 | 96.40 | 97.03 | 1,040,478 | +0.58(+0.60%) |
Jul 03, 2018 | 96.45 | 96.45 | 96.45 | 0 | +0.01(+0.01%) |