Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 95.73 | 97.00 | 94.10 | 94.23 | 846,700 | -1.60(-1.67%) |
Sep 27, 2018 | 98.08 | 98.74 | 94.08 | 95.83 | 1,366,651 | -0.72(-0.75%) |
Sep 26, 2018 | 98.60 | 99.64 | 96.30 | 96.55 | 1,162,660 | -1.79(-1.82%) |
Sep 25, 2018 | 96.35 | 99.22 | 95.87 | 98.34 | 1,058,080 | +2.47(+2.58%) |
Sep 24, 2018 | 95.10 | 96.77 | 93.03 | 95.87 | 814,249 | +0.15(+0.16%) |
Sep 21, 2018 | 98.43 | 99.95 | 95.58 | 95.72 | 1,335,400 | -2.34(-2.39%) |
Sep 20, 2018 | 98.63 | 100.79 | 97.50 | 98.06 | 602,305 | -0.73(-0.74%) |
Sep 19, 2018 | 100.69 | 101.84 | 96.60 | 98.79 | 1,080,165 | -1.53(-1.53%) |
Sep 18, 2018 | 100.67 | 102.95 | 100.14 | 100.32 | 1,022,470 | -0.14(-0.14%) |
Sep 17, 2018 | 106.20 | 106.90 | 99.88 | 100.46 | 816,795 | -6.47(-6.05%) |
Sep 14, 2018 | 108.22 | 109.51 | 106.28 | 106.93 | 558,400 | -0.72(-0.67%) |
Sep 13, 2018 | 110.50 | 113.34 | 107.32 | 107.65 | 1,005,445 | -1.99(-1.82%) |
Sep 12, 2018 | 109.38 | 110.76 | 106.57 | 109.64 | 748,138 | +0.27(+0.25%) |
Sep 11, 2018 | 105.34 | 109.99 | 104.49 | 109.37 | 981,525 | +3.75(+3.55%) |
Sep 10, 2018 | 102.16 | 105.80 | 101.66 | 105.62 | 852,575 | +3.42(+3.35%) |
Sep 07, 2018 | 98.85 | 103.74 | 98.85 | 102.20 | 568,300 | +2.49(+2.50%) |
Sep 06, 2018 | 98.20 | 99.96 | 97.18 | 99.71 | 813,181 | +1.95(+1.99%) |
Sep 05, 2018 | 105.56 | 105.99 | 96.50 | 97.76 | 1,381,610 | -7.74(-7.34%) |
Sep 04, 2018 | 102.13 | 105.60 | 101.67 | 105.50 | 1,051,155 | +2.74(+2.67%) |
Aug 31, 2018 | 102.76 | 102.76 | 102.76 | 0 | -0.39(-0.38%) | |
Aug 30, 2018 | 103.57 | 103.99 | 101.63 | 103.15 | 812,301 | -0.63(-0.61%) |
Aug 29, 2018 | 104.65 | 105.51 | 103.48 | 103.78 | 873,141 | -0.71(-0.68%) |
Aug 28, 2018 | 104.99 | 105.48 | 103.73 | 104.49 | 401,067 | -0.13(-0.12%) |
Aug 27, 2018 | 106.54 | 106.97 | 104.24 | 104.62 | 763,059 | -0.85(-0.81%) |
Aug 24, 2018 | 102.19 | 105.76 | 101.98 | 105.47 | 578,900 | +4.08(+4.02%) |
Aug 23, 2018 | 101.50 | 103.14 | 100.92 | 101.39 | 553,466 | +0.37(+0.37%) |
Aug 22, 2018 | 100.14 | 101.33 | 99.38 | 101.02 | 594,858 | +1.19(+1.19%) |
Aug 21, 2018 | 99.15 | 101.30 | 99.15 | 99.83 | 946,619 | +0.58(+0.58%) |
Aug 20, 2018 | 99.66 | 100.57 | 99.15 | 99.25 | 931,357 | -1.24(-1.23%) |
Aug 17, 2018 | 101.71 | 102.21 | 99.46 | 100.49 | 584,900 | -1.15(-1.13%) |
Aug 16, 2018 | 102.70 | 103.63 | 101.06 | 101.64 | 694,251 | -0.37(-0.36%) |
Aug 15, 2018 | 103.84 | 105.25 | 101.07 | 102.01 | 525,388 | -2.98(-2.84%) |
Aug 14, 2018 | 104.10 | 105.54 | 102.56 | 104.99 | 455,365 | +1.01(+0.97%) |
Aug 13, 2018 | 105.28 | 107.23 | 103.75 | 103.98 | 526,765 | -1.79(-1.69%) |
Aug 10, 2018 | 104.43 | 106.97 | 104.10 | 105.77 | 447,700 | +0.15(+0.14%) |
Aug 09, 2018 | 102.75 | 107.10 | 102.43 | 105.62 | 679,300 | +2.68(+2.60%) |
Aug 08, 2018 | 103.94 | 105.75 | 99.20 | 102.94 | 1,180,113 | -0.83(-0.80%) |
Aug 07, 2018 | 102.70 | 104.74 | 102.18 | 103.77 | 952,622 | +1.23(+1.20%) |
Aug 06, 2018 | 100.70 | 102.57 | 100.45 | 102.54 | 780,891 | +1.87(+1.86%) |
Aug 03, 2018 | 102.86 | 103.40 | 99.11 | 100.67 | 605,900 | -2.19(-2.13%) |
Aug 02, 2018 | 99.96 | 103.13 | 98.30 | 102.86 | 776,279 | +2.48(+2.47%) |
Aug 01, 2018 | 97.43 | 101.66 | 96.96 | 100.38 | 1,128,051 | +2.68(+2.74%) |
Jul 31, 2018 | 98.78 | 100.36 | 96.62 | 97.70 | 1,207,204 | -1.46(-1.47%) |
Jul 30, 2018 | 104.96 | 105.35 | 96.68 | 99.16 | 1,228,270 | -6.16(-5.85%) |
Jul 27, 2018 | 109.97 | 110.74 | 103.08 | 105.32 | 809,000 | -4.62(-4.20%) |
Jul 26, 2018 | 109.86 | 111.62 | 107.99 | 109.94 | 570,157 | -1.10(-0.99%) |
Jul 25, 2018 | 109.01 | 112.00 | 108.88 | 111.04 | 576,165 | +2.30(+2.12%) |
Jul 24, 2018 | 114.71 | 114.78 | 107.00 | 108.74 | 716,280 | -4.70(-4.14%) |
Jul 23, 2018 | 111.84 | 113.78 | 110.59 | 113.44 | 422,008 | +1.48(+1.32%) |
Jul 20, 2018 | 111.98 | 113.49 | 111.44 | 111.96 | 521,388 | +0.64(+0.57%) |
Jul 19, 2018 | 111.07 | 113.23 | 109.99 | 111.32 | 507,921 | +0.05(+0.04%) |
Jul 18, 2018 | 111.84 | 111.84 | 108.78 | 111.27 | 466,038 | +0.09(+0.08%) |
Jul 17, 2018 | 108.26 | 111.87 | 107.67 | 111.18 | 567,456 | +2.17(+1.99%) |
Jul 16, 2018 | 106.93 | 109.77 | 106.74 | 109.01 | 431,516 | +0.34(+0.31%) |
Jul 13, 2018 | 109.28 | 109.49 | 106.52 | 108.67 | 457,056 | -0.58(-0.53%) |
Jul 12, 2018 | 105.60 | 109.88 | 104.24 | 109.25 | 749,042 | +5.08(+4.88%) |
Jul 11, 2018 | 102.16 | 104.77 | 101.81 | 104.17 | 568,220 | +0.28(+0.27%) |
Jul 10, 2018 | 106.40 | 106.53 | 103.39 | 103.89 | 445,703 | -2.35(-2.21%) |
Jul 09, 2018 | 106.38 | 106.38 | 103.51 | 106.24 | 544,900 | +1.25(+1.19%) |
Jul 06, 2018 | 102.99 | 105.23 | 102.75 | 104.99 | 488,751 | +1.75(+1.70%) |
Jul 05, 2018 | 101.24 | 103.39 | 101.20 | 103.24 | 500,227 | +2.23(+2.21%) |
Jul 03, 2018 | 101.01 | 101.01 | 101.01 | 0 | -1.60(-1.56%) |