Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 99.97 | 100.92 | 99.74 | 100.39 | 904,279 | +0.06(+0.06%) |
Sep 27, 2018 | 100.89 | 101.13 | 99.70 | 100.33 | 1,109,296 | -0.20(-0.20%) |
Sep 26, 2018 | 101.83 | 101.83 | 100.52 | 100.53 | 962,511 | -1.62(-1.59%) |
Sep 25, 2018 | 102.77 | 102.79 | 102.00 | 102.15 | 986,716 | -0.56(-0.55%) |
Sep 24, 2018 | 102.52 | 103.15 | 102.10 | 102.71 | 1,007,527 | +0.37(+0.36%) |
Sep 21, 2018 | 103.35 | 103.88 | 101.93 | 102.34 | 941,300 | -0.56(-0.55%) |
Sep 20, 2018 | 101.81 | 103.69 | 101.53 | 102.91 | 1,205,602 | +1.96(+1.95%) |
Sep 19, 2018 | 99.74 | 101.84 | 99.68 | 100.94 | 1,044,389 | +1.03(+1.03%) |
Sep 18, 2018 | 99.96 | 100.40 | 98.79 | 99.91 | 856,551 | +0.06(+0.06%) |
Sep 17, 2018 | 99.77 | 100.43 | 99.02 | 99.85 | 1,213,194 | +0.19(+0.19%) |
Sep 14, 2018 | 99.52 | 100.26 | 98.81 | 99.66 | 733,371 | -0.01(-0.01%) |
Sep 13, 2018 | 99.60 | 100.12 | 98.86 | 99.67 | 730,403 | +0.61(+0.61%) |
Sep 12, 2018 | 101.03 | 101.07 | 98.98 | 99.06 | 871,609 | -2.09(-2.06%) |
Sep 11, 2018 | 100.25 | 101.54 | 99.61 | 101.14 | 1,089,107 | +0.48(+0.47%) |
Sep 10, 2018 | 101.79 | 102.38 | 100.41 | 100.67 | 546,556 | -0.62(-0.61%) |
Sep 07, 2018 | 101.16 | 102.07 | 100.52 | 101.28 | 1,097,218 | -0.26(-0.25%) |
Sep 06, 2018 | 101.56 | 102.46 | 100.54 | 101.54 | 703,324 | +0.29(+0.29%) |
Sep 05, 2018 | 100.85 | 102.18 | 100.69 | 101.25 | 877,978 | +0.34(+0.34%) |
Sep 04, 2018 | 102.46 | 102.46 | 100.25 | 100.91 | 1,014,970 | -1.97(-1.92%) |
Aug 31, 2018 | 102.88 | 102.88 | 102.88 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 102.82 | 103.03 | 101.89 | 102.87 | 790,851 | -0.32(-0.31%) |
Aug 29, 2018 | 103.09 | 103.87 | 102.29 | 103.19 | 676,320 | -0.22(-0.21%) |
Aug 28, 2018 | 104.15 | 105.05 | 102.94 | 103.41 | 807,644 | -0.30(-0.29%) |
Aug 27, 2018 | 102.68 | 104.06 | 102.68 | 103.71 | 849,194 | +1.42(+1.39%) |
Aug 24, 2018 | 102.15 | 102.60 | 101.73 | 102.29 | 1,067,693 | +0.68(+0.67%) |
Aug 23, 2018 | 102.64 | 102.64 | 101.18 | 101.61 | 1,016,230 | -1.20(-1.17%) |
Aug 22, 2018 | 103.25 | 103.43 | 102.48 | 102.81 | 562,011 | -0.08(-0.08%) |
Aug 21, 2018 | 102.08 | 103.29 | 102.08 | 102.89 | 790,075 | +0.97(+0.95%) |
Aug 20, 2018 | 102.37 | 103.01 | 101.77 | 101.92 | 569,029 | +0.05(+0.04%) |
Aug 17, 2018 | 100.97 | 102.18 | 100.80 | 101.88 | 644,454 | +0.41(+0.40%) |
Aug 16, 2018 | 101.67 | 102.26 | 101.24 | 101.47 | 778,338 | +0.63(+0.63%) |
Aug 15, 2018 | 101.93 | 102.01 | 99.49 | 100.84 | 1,324,885 | -1.94(-1.89%) |
Aug 14, 2018 | 102.41 | 103.19 | 102.17 | 102.77 | 720,972 | +0.67(+0.66%) |
Aug 13, 2018 | 102.47 | 103.54 | 101.69 | 102.10 | 712,558 | -0.49(-0.48%) |
Aug 10, 2018 | 103.03 | 103.27 | 101.13 | 102.60 | 765,395 | -1.00(-0.97%) |
Aug 09, 2018 | 103.09 | 104.32 | 102.92 | 103.60 | 1,002,808 | +0.50(+0.49%) |
Aug 08, 2018 | 102.97 | 103.73 | 102.63 | 103.10 | 1,007,528 | +0.19(+0.19%) |
Aug 07, 2018 | 102.95 | 103.88 | 102.75 | 102.91 | 738,656 | +0.23(+0.22%) |
Aug 06, 2018 | 102.00 | 103.36 | 101.79 | 102.68 | 996,923 | +0.62(+0.60%) |
Aug 03, 2018 | 101.62 | 102.38 | 101.30 | 102.06 | 1,309,689 | +0.62(+0.62%) |
Aug 02, 2018 | 102.76 | 102.76 | 101.06 | 101.44 | 973,748 | -1.74(-1.69%) |
Aug 01, 2018 | 103.50 | 104.36 | 101.38 | 103.18 | 1,287,286 | -0.83(-0.80%) |
Jul 31, 2018 | 102.77 | 104.12 | 101.89 | 104.01 | 1,251,601 | +2.53(+2.49%) |
Jul 30, 2018 | 101.83 | 102.95 | 101.28 | 101.48 | 1,046,726 | -0.34(-0.34%) |
Jul 27, 2018 | 102.52 | 102.55 | 101.22 | 101.82 | 660,806 | -0.35(-0.34%) |
Jul 26, 2018 | 99.94 | 102.44 | 99.75 | 102.17 | 1,284,318 | +2.28(+2.28%) |
Jul 25, 2018 | 100.06 | 100.12 | 98.75 | 99.89 | 1,337,099 | -0.13(-0.13%) |
Jul 24, 2018 | 99.70 | 101.46 | 99.32 | 100.03 | 1,776,678 | +0.94(+0.95%) |
Jul 23, 2018 | 99.77 | 100.31 | 98.55 | 99.09 | 1,740,928 | -0.24(-0.24%) |
Jul 20, 2018 | 100.35 | 100.60 | 97.41 | 99.32 | 3,310,294 | +2.94(+3.05%) |
Jul 19, 2018 | 96.74 | 97.66 | 95.48 | 96.39 | 1,197,165 | -0.86(-0.88%) |
Jul 18, 2018 | 96.71 | 97.74 | 96.58 | 97.25 | 1,163,807 | +0.72(+0.74%) |
Jul 17, 2018 | 95.15 | 96.82 | 94.82 | 96.53 | 1,657,599 | +1.38(+1.45%) |
Jul 16, 2018 | 97.12 | 97.45 | 94.71 | 95.15 | 1,393,524 | -1.93(-1.99%) |
Jul 13, 2018 | 97.53 | 97.97 | 96.98 | 97.08 | 863,487 | -0.78(-0.80%) |
Jul 12, 2018 | 99.17 | 99.31 | 97.41 | 97.86 | 932,579 | -0.60(-0.61%) |
Jul 11, 2018 | 99.15 | 99.70 | 97.78 | 98.47 | 812,505 | -1.53(-1.53%) |
Jul 10, 2018 | 99.56 | 100.59 | 99.04 | 100.00 | 717,020 | +0.35(+0.35%) |
Jul 09, 2018 | 98.82 | 100.05 | 98.82 | 99.65 | 893,939 | +1.11(+1.13%) |
Jul 06, 2018 | 98.04 | 98.99 | 97.15 | 98.54 | 697,514 | +0.27(+0.28%) |
Jul 05, 2018 | 97.90 | 98.66 | 97.51 | 98.26 | 827,703 | +0.96(+0.99%) |
Jul 03, 2018 | 97.30 | 97.30 | 97.30 | 0 | -0.34(-0.35%) |