Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 108.23 | 111.71 | 107.97 | 109.56 | 2,009,945 | +0.92(+0.84%) |
Sep 27, 2018 | 107.83 | 108.93 | 106.88 | 108.64 | 1,584,285 | +2.21(+2.08%) |
Sep 26, 2018 | 108.70 | 109.07 | 106.27 | 106.43 | 2,524,490 | -2.58(-2.36%) |
Sep 25, 2018 | 108.31 | 110.39 | 107.77 | 109.01 | 2,333,689 | +1.34(+1.24%) |
Sep 24, 2018 | 105.53 | 108.25 | 105.33 | 107.67 | 2,735,302 | +3.49(+3.35%) |
Sep 21, 2018 | 103.61 | 104.51 | 102.75 | 104.18 | 2,222,427 | +1.48(+1.45%) |
Sep 20, 2018 | 104.79 | 105.10 | 102.47 | 102.70 | 2,365,468 | -1.51(-1.45%) |
Sep 19, 2018 | 101.14 | 104.68 | 100.90 | 104.20 | 2,555,385 | +3.10(+3.07%) |
Sep 18, 2018 | 100.42 | 102.31 | 99.65 | 101.10 | 2,491,826 | +1.67(+1.68%) |
Sep 17, 2018 | 98.52 | 100.85 | 98.14 | 99.43 | 1,952,700 | +0.78(+0.79%) |
Sep 14, 2018 | 96.64 | 100.10 | 95.99 | 98.65 | 2,675,032 | +2.37(+2.46%) |
Sep 13, 2018 | 97.39 | 97.70 | 95.34 | 96.29 | 2,419,578 | -1.38(-1.41%) |
Sep 12, 2018 | 95.40 | 98.00 | 95.39 | 97.66 | 2,848,504 | +3.33(+3.53%) |
Sep 11, 2018 | 91.06 | 95.08 | 90.21 | 94.33 | 2,881,578 | +3.48(+3.83%) |
Sep 10, 2018 | 91.37 | 91.92 | 90.56 | 90.86 | 2,347,424 | -0.44(-0.48%) |
Sep 07, 2018 | 92.39 | 92.39 | 90.22 | 91.29 | 2,347,918 | -1.49(-1.61%) |
Sep 06, 2018 | 95.20 | 95.24 | 91.98 | 92.78 | 2,124,345 | -2.41(-2.53%) |
Sep 05, 2018 | 96.76 | 96.89 | 94.73 | 95.19 | 2,194,910 | -2.32(-2.38%) |
Sep 04, 2018 | 98.99 | 99.07 | 97.09 | 97.51 | 1,696,090 | -0.62(-0.63%) |
Aug 31, 2018 | 98.13 | 98.13 | 98.13 | 0 | -0.36(-0.36%) | |
Aug 30, 2018 | 98.60 | 99.23 | 97.91 | 98.48 | 1,308,966 | -0.32(-0.32%) |
Aug 29, 2018 | 98.16 | 99.07 | 97.66 | 98.80 | 2,559,089 | +0.64(+0.65%) |
Aug 28, 2018 | 99.25 | 99.70 | 97.57 | 98.16 | 1,609,940 | -1.30(-1.31%) |
Aug 27, 2018 | 99.33 | 100.15 | 98.72 | 99.46 | 2,021,342 | +0.79(+0.80%) |
Aug 24, 2018 | 99.65 | 100.05 | 98.47 | 98.67 | 1,622,368 | +0.12(+0.12%) |
Aug 23, 2018 | 99.68 | 100.31 | 98.04 | 98.55 | 1,221,720 | -2.13(-2.12%) |
Aug 22, 2018 | 100.74 | 101.59 | 100.32 | 100.68 | 2,818,011 | +1.33(+1.34%) |
Aug 21, 2018 | 98.83 | 100.71 | 98.47 | 99.35 | 3,488,031 | +1.30(+1.32%) |
Aug 20, 2018 | 98.44 | 98.73 | 96.57 | 98.05 | 2,349,771 | +0.66(+0.67%) |
Aug 17, 2018 | 97.62 | 98.87 | 96.15 | 97.40 | 2,671,577 | -0.13(-0.13%) |
Aug 16, 2018 | 97.15 | 97.70 | 95.62 | 97.52 | 4,871,867 | +2.23(+2.34%) |
Aug 15, 2018 | 99.61 | 100.55 | 93.33 | 95.29 | 14,255,968 | -12.99(-12.00%) |
Aug 14, 2018 | 107.84 | 109.21 | 107.33 | 108.28 | 1,530,156 | +1.52(+1.43%) |
Aug 13, 2018 | 108.29 | 109.43 | 106.52 | 106.76 | 1,126,355 | -2.37(-2.17%) |
Aug 10, 2018 | 106.91 | 110.10 | 106.09 | 109.13 | 1,656,169 | +2.95(+2.78%) |
Aug 09, 2018 | 107.67 | 109.30 | 104.83 | 106.18 | 2,343,490 | -2.14(-1.97%) |
Aug 08, 2018 | 108.23 | 108.98 | 106.46 | 108.31 | 1,912,613 | -0.77(-0.70%) |
Aug 07, 2018 | 108.89 | 110.31 | 108.61 | 109.08 | 814,891 | +0.91(+0.84%) |
Aug 06, 2018 | 106.78 | 109.89 | 106.23 | 108.18 | 1,270,455 | +2.28(+2.16%) |
Aug 03, 2018 | 108.87 | 109.15 | 105.20 | 105.89 | 1,270,783 | -2.99(-2.74%) |
Aug 02, 2018 | 106.84 | 109.83 | 105.81 | 108.88 | 672,025 | +1.30(+1.21%) |
Aug 01, 2018 | 106.44 | 107.72 | 104.25 | 107.58 | 894,966 | +0.75(+0.70%) |
Jul 31, 2018 | 107.86 | 109.29 | 105.31 | 106.82 | 772,049 | -1.42(-1.32%) |
Jul 30, 2018 | 108.48 | 110.10 | 107.27 | 108.25 | 1,715,569 | +1.11(+1.04%) |
Jul 27, 2018 | 108.72 | 110.56 | 106.52 | 107.14 | 901,332 | -1.79(-1.64%) |
Jul 26, 2018 | 108.80 | 110.02 | 108.52 | 108.93 | 687,142 | -0.11(-0.10%) |
Jul 25, 2018 | 107.84 | 110.09 | 106.91 | 109.03 | 753,018 | +1.00(+0.92%) |
Jul 24, 2018 | 107.08 | 109.26 | 106.68 | 108.04 | 1,057,101 | +1.85(+1.74%) |
Jul 23, 2018 | 106.18 | 106.53 | 105.10 | 106.19 | 867,167 | +0.02(+0.02%) |
Jul 20, 2018 | 107.69 | 107.69 | 105.25 | 106.18 | 1,094,332 | -0.76(-0.71%) |
Jul 19, 2018 | 105.59 | 107.21 | 105.25 | 106.94 | 807,318 | +1.21(+1.15%) |
Jul 18, 2018 | 105.55 | 106.06 | 103.76 | 105.72 | 1,247,455 | -0.05(-0.05%) |
Jul 17, 2018 | 104.36 | 106.58 | 103.72 | 105.77 | 627,199 | +0.54(+0.51%) |
Jul 16, 2018 | 104.31 | 105.89 | 103.96 | 105.24 | 1,052,124 | -1.09(-1.03%) |
Jul 13, 2018 | 107.50 | 105.25 | 106.33 | 1,107,995 | +0.86(+0.81%) | |
Jul 12, 2018 | 107.06 | 107.06 | 104.15 | 105.47 | 1,034,223 | -0.39(-0.37%) |
Jul 11, 2018 | 107.80 | 109.15 | 104.48 | 105.86 | 1,798,411 | -2.59(-2.39%) |
Jul 10, 2018 | 111.59 | 111.92 | 107.56 | 108.45 | 2,617,870 | -2.19(-1.98%) |
Jul 09, 2018 | 109.26 | 110.83 | 109.06 | 110.64 | 1,346,306 | +1.37(+1.26%) |
Jul 06, 2018 | 106.85 | 110.16 | 105.20 | 109.27 | 1,036,522 | +2.41(+2.25%) |
Jul 05, 2018 | 108.00 | 105.87 | 106.86 | 1,032,972 | +1.58(+1.50%) | |
Jul 03, 2018 | 105.29 | 105.29 | 105.29 | 0 | +0.61(+0.58%) |