Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 102.36 | 102.89 | 102.10 | 102.58 | 23,795 | +0.05(+0.05%) |
Sep 27, 2018 | 102.41 | 103.00 | 102.19 | 102.53 | 10,732 | +0.23(+0.22%) |
Sep 26, 2018 | 102.20 | 102.97 | 102.13 | 102.30 | 17,553 | +0.45(+0.44%) |
Sep 25, 2018 | 101.93 | 102.20 | 101.58 | 101.85 | 9,198 | +0.27(+0.26%) |
Sep 24, 2018 | 102.20 | 102.20 | 101.40 | 101.58 | 32,242 | -0.65(-0.64%) |
Sep 21, 2018 | 102.91 | 102.91 | 102.16 | 102.23 | 151,029 | -0.18(-0.18%) |
Sep 20, 2018 | 102.30 | 102.47 | 101.97 | 102.42 | 29,210 | +0.56(+0.55%) |
Sep 19, 2018 | 101.91 | 102.08 | 101.69 | 101.86 | 4,115 | +0.06(+0.05%) |
Sep 18, 2018 | 100.78 | 101.97 | 100.78 | 101.80 | 17,372 | +1.07(+1.06%) |
Sep 17, 2018 | 101.37 | 101.37 | 100.67 | 100.73 | 18,278 | -0.85(-0.84%) |
Sep 14, 2018 | 102.16 | 102.16 | 101.44 | 101.59 | 14,342 | -0.62(-0.60%) |
Sep 13, 2018 | 103.08 | 103.08 | 102.07 | 102.20 | 26,660 | -0.85(-0.82%) |
Sep 12, 2018 | 103.01 | 103.24 | 102.52 | 103.05 | 11,509 | +0.05(+0.04%) |
Sep 11, 2018 | 102.26 | 103.11 | 102.08 | 103.01 | 18,063 | +0.70(+0.68%) |
Sep 10, 2018 | 102.44 | 102.65 | 102.15 | 102.31 | 18,684 | +0.46(+0.45%) |
Sep 07, 2018 | 101.39 | 102.40 | 101.37 | 101.85 | 11,082 | +0.05(+0.05%) |
Sep 06, 2018 | 102.14 | 102.21 | 101.70 | 101.80 | 10,487 | -0.07(-0.07%) |
Sep 05, 2018 | 102.42 | 102.42 | 101.53 | 101.87 | 14,592 | -0.65(-0.64%) |
Sep 04, 2018 | 101.97 | 102.57 | 101.83 | 102.53 | 27,526 | +0.60(+0.59%) |
Aug 31, 2018 | 101.93 | 101.93 | 101.93 | 0 | +0.73(+0.72%) | |
Aug 30, 2018 | 101.51 | 101.61 | 101.00 | 101.20 | 42,918 | -0.58(-0.57%) |
Aug 29, 2018 | 101.33 | 101.80 | 100.99 | 101.78 | 30,464 | +0.77(+0.77%) |
Aug 28, 2018 | 100.91 | 101.17 | 100.59 | 101.01 | 19,541 | +0.12(+0.12%) |
Aug 27, 2018 | 101.24 | 101.24 | 100.77 | 100.89 | 20,724 | +0.17(+0.16%) |
Aug 24, 2018 | 100.81 | 100.97 | 100.53 | 100.72 | 21,187 | -0.06(-0.05%) |
Aug 23, 2018 | 100.44 | 101.04 | 100.44 | 100.78 | 28,061 | +0.29(+0.29%) |
Aug 22, 2018 | 101.00 | 101.28 | 100.27 | 100.48 | 66,161 | +0.40(+0.40%) |
Aug 21, 2018 | 100.02 | 100.23 | 99.74 | 100.09 | 17,018 | +0.49(+0.49%) |
Aug 20, 2018 | 99.82 | 99.82 | 99.38 | 99.60 | 24,543 | +0.39(+0.40%) |
Aug 17, 2018 | 99.26 | 99.40 | 98.57 | 99.20 | 22,056 | +0.54(+0.55%) |
Aug 16, 2018 | 98.77 | 100.00 | 98.33 | 98.66 | 12,868 | +1.27(+1.30%) |
Aug 15, 2018 | 97.93 | 97.93 | 96.82 | 97.39 | 10,411 | -1.10(-1.11%) |
Aug 14, 2018 | 97.63 | 98.59 | 97.63 | 98.49 | 16,869 | +1.20(+1.23%) |
Aug 13, 2018 | 97.39 | 97.77 | 97.03 | 97.29 | 13,630 | +0.12(+0.12%) |
Aug 10, 2018 | 97.03 | 97.52 | 97.01 | 97.17 | 5,758 | -0.24(-0.25%) |
Aug 09, 2018 | 97.56 | 97.65 | 97.34 | 97.41 | 13,787 | +0.00(+0.00%) |
Aug 08, 2018 | 97.08 | 97.41 | 96.74 | 97.41 | 7,879 | +0.63(+0.66%) |
Aug 07, 2018 | 96.47 | 96.78 | 96.47 | 96.78 | 9,361 | +0.75(+0.79%) |
Aug 06, 2018 | 95.33 | 96.02 | 95.33 | 96.02 | 5,668 | +0.41(+0.43%) |
Aug 03, 2018 | 95.20 | 95.77 | 95.19 | 95.61 | 3,802 | +0.35(+0.36%) |
Aug 02, 2018 | 93.70 | 95.27 | 93.70 | 95.27 | 7,015 | +1.10(+1.16%) |
Aug 01, 2018 | 94.75 | 94.75 | 94.04 | 94.17 | 8,708 | -0.64(-0.68%) |
Jul 31, 2018 | 95.27 | 95.27 | 94.80 | 94.81 | 11,095 | -0.05(-0.05%) |
Jul 30, 2018 | 95.16 | 95.33 | 94.58 | 94.86 | 11,474 | -0.29(-0.30%) |
Jul 27, 2018 | 96.63 | 96.64 | 95.08 | 95.15 | 5,975 | -0.41(-0.43%) |
Jul 26, 2018 | 96.08 | 96.56 | 95.46 | 95.56 | 6,770 | -0.52(-0.55%) |
Jul 25, 2018 | 95.44 | 96.08 | 95.15 | 96.08 | 8,596 | +0.87(+0.91%) |
Jul 24, 2018 | 95.83 | 96.18 | 95.08 | 95.22 | 7,184 | -0.10(-0.11%) |
Jul 23, 2018 | 95.15 | 95.57 | 95.15 | 95.32 | 35,167 | +0.13(+0.14%) |
Jul 20, 2018 | 95.47 | 95.86 | 95.16 | 95.19 | 6,914 | -0.40(-0.41%) |
Jul 19, 2018 | 95.36 | 96.07 | 95.36 | 95.59 | 9,407 | -0.04(-0.04%) |
Jul 18, 2018 | 95.70 | 95.95 | 95.39 | 95.62 | 4,722 | -0.03(-0.03%) |
Jul 17, 2018 | 95.14 | 95.80 | 95.07 | 95.65 | 11,586 | +0.65(+0.69%) |
Jul 16, 2018 | 94.98 | 95.00 | 94.80 | 95.00 | 2,992 | -0.02(-0.02%) |
Jul 13, 2018 | 94.29 | 95.22 | 94.29 | 95.02 | 24,916 | +0.83(+0.88%) |
Jul 12, 2018 | 94.01 | 94.28 | 93.88 | 94.19 | 5,603 | +0.56(+0.60%) |
Jul 11, 2018 | 93.72 | 93.75 | 93.33 | 93.63 | 8,241 | -0.56(-0.60%) |
Jul 10, 2018 | 93.85 | 94.19 | 93.85 | 94.19 | 11,094 | +0.42(+0.45%) |
Jul 09, 2018 | 93.02 | 93.77 | 93.02 | 93.77 | 7,984 | +0.80(+0.86%) |
Jul 06, 2018 | 92.03 | 93.04 | 92.03 | 92.96 | 6,269 | +0.61(+0.66%) |
Jul 05, 2018 | 92.25 | 92.36 | 91.92 | 92.36 | 4,294 | +0.47(+0.51%) |
Jul 03, 2018 | 91.89 | 91.89 | 91.89 | 0 | -0.12(-0.13%) |