Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 104.38 | 105.32 | 103.85 | 105.05 | 526,972 | +0.38(+0.37%) |
Sep 27, 2018 | 105.91 | 106.10 | 104.30 | 104.67 | 567,420 | -0.55(-0.52%) |
Sep 26, 2018 | 104.50 | 106.63 | 103.64 | 105.22 | 681,906 | +0.98(+0.94%) |
Sep 25, 2018 | 103.18 | 104.34 | 102.02 | 104.23 | 1,411,602 | +1.21(+1.18%) |
Sep 24, 2018 | 102.14 | 103.11 | 100.37 | 103.02 | 1,307,678 | +0.89(+0.87%) |
Sep 21, 2018 | 103.39 | 103.70 | 101.48 | 102.13 | 2,073,965 | -0.92(-0.90%) |
Sep 20, 2018 | 105.38 | 105.44 | 102.79 | 103.05 | 1,340,502 | -1.94(-1.84%) |
Sep 19, 2018 | 106.34 | 106.85 | 104.03 | 104.99 | 1,185,081 | -1.10(-1.04%) |
Sep 18, 2018 | 106.73 | 107.02 | 104.64 | 106.09 | 915,547 | +0.47(+0.44%) |
Sep 17, 2018 | 108.06 | 110.72 | 104.27 | 105.62 | 1,085,053 | -2.45(-2.27%) |
Sep 14, 2018 | 108.77 | 109.90 | 107.28 | 108.07 | 867,439 | -0.32(-0.29%) |
Sep 13, 2018 | 109.19 | 109.45 | 106.90 | 108.39 | 615,285 | -0.15(-0.14%) |
Sep 12, 2018 | 109.12 | 109.52 | 106.28 | 108.54 | 807,032 | -0.92(-0.85%) |
Sep 11, 2018 | 109.16 | 110.89 | 108.40 | 109.46 | 1,184,567 | +0.29(+0.27%) |
Sep 10, 2018 | 108.49 | 110.77 | 108.38 | 109.17 | 1,309,464 | +1.56(+1.45%) |
Sep 07, 2018 | 107.49 | 110.06 | 106.79 | 107.61 | 981,184 | -0.11(-0.10%) |
Sep 06, 2018 | 103.61 | 108.07 | 99.80 | 107.72 | 1,599,053 | +4.28(+4.14%) |
Sep 05, 2018 | 100.44 | 103.83 | 100.27 | 103.44 | 1,167,065 | +2.88(+2.86%) |
Sep 04, 2018 | 98.72 | 100.90 | 98.72 | 100.56 | 692,127 | +1.36(+1.37%) |
Aug 31, 2018 | 99.20 | 99.20 | 99.20 | 0 | -0.50(-0.50%) | |
Aug 30, 2018 | 99.58 | 100.70 | 98.93 | 99.70 | 623,036 | +0.14(+0.14%) |
Aug 29, 2018 | 97.56 | 99.97 | 96.82 | 99.56 | 876,495 | +2.46(+2.53%) |
Aug 28, 2018 | 97.47 | 97.95 | 96.72 | 97.10 | 602,850 | +0.00(+0.00%) |
Aug 27, 2018 | 96.04 | 97.51 | 95.94 | 97.10 | 1,036,705 | +1.64(+1.72%) |
Aug 24, 2018 | 96.39 | 96.76 | 95.42 | 95.46 | 513,589 | -0.70(-0.73%) |
Aug 23, 2018 | 96.95 | 97.23 | 95.80 | 96.17 | 418,387 | -0.77(-0.80%) |
Aug 22, 2018 | 97.12 | 97.43 | 96.50 | 96.94 | 397,865 | -0.42(-0.43%) |
Aug 21, 2018 | 96.66 | 98.43 | 96.66 | 97.36 | 657,027 | +0.65(+0.67%) |
Aug 20, 2018 | 95.59 | 97.28 | 95.03 | 96.71 | 746,955 | +1.16(+1.21%) |
Aug 17, 2018 | 95.08 | 95.72 | 94.11 | 95.55 | 616,368 | +0.40(+0.42%) |
Aug 16, 2018 | 94.91 | 96.79 | 94.68 | 95.15 | 492,233 | +0.81(+0.86%) |
Aug 15, 2018 | 93.85 | 94.84 | 91.46 | 94.34 | 728,791 | -0.25(-0.26%) |
Aug 14, 2018 | 94.29 | 95.35 | 93.85 | 94.59 | 658,915 | +0.69(+0.73%) |
Aug 13, 2018 | 95.62 | 95.62 | 93.71 | 93.90 | 553,744 | -1.51(-1.58%) |
Aug 10, 2018 | 95.14 | 96.18 | 94.48 | 95.41 | 332,150 | -0.34(-0.35%) |
Aug 09, 2018 | 95.83 | 96.97 | 94.96 | 95.75 | 415,331 | -0.07(-0.07%) |
Aug 08, 2018 | 95.16 | 96.09 | 94.38 | 95.81 | 598,925 | +0.42(+0.44%) |
Aug 07, 2018 | 95.67 | 96.11 | 94.68 | 95.40 | 814,548 | +0.05(+0.05%) |
Aug 06, 2018 | 94.98 | 95.55 | 94.04 | 95.35 | 830,106 | +0.48(+0.51%) |
Aug 03, 2018 | 96.37 | 96.39 | 94.06 | 94.86 | 772,458 | -1.37(-1.42%) |
Aug 02, 2018 | 93.38 | 96.49 | 93.38 | 96.23 | 833,549 | +2.34(+2.49%) |
Aug 01, 2018 | 95.69 | 96.24 | 92.38 | 93.89 | 979,239 | -1.66(-1.74%) |
Jul 31, 2018 | 93.27 | 96.21 | 93.16 | 95.55 | 728,992 | +2.48(+2.66%) |
Jul 30, 2018 | 93.85 | 94.53 | 92.71 | 93.07 | 665,363 | -0.56(-0.60%) |
Jul 27, 2018 | 94.56 | 96.63 | 92.09 | 93.63 | 1,101,382 | -0.21(-0.22%) |
Jul 26, 2018 | 95.64 | 97.26 | 87.17 | 93.84 | 2,802,250 | -2.47(-2.56%) |
Jul 25, 2018 | 94.65 | 96.54 | 92.47 | 96.31 | 1,297,178 | +3.54(+3.82%) |
Jul 24, 2018 | 99.10 | 99.25 | 90.92 | 92.77 | 1,829,002 | -5.53(-5.62%) |
Jul 23, 2018 | 97.10 | 98.98 | 96.96 | 98.29 | 690,594 | +1.24(+1.28%) |
Jul 20, 2018 | 96.89 | 97.88 | 96.55 | 97.05 | 821,137 | -0.03(-0.03%) |
Jul 19, 2018 | 95.90 | 97.89 | 94.78 | 97.08 | 1,073,975 | +0.57(+0.59%) |
Jul 18, 2018 | 95.12 | 97.31 | 94.77 | 96.51 | 1,295,147 | +1.62(+1.71%) |
Jul 17, 2018 | 92.98 | 95.40 | 92.58 | 94.89 | 1,015,413 | +1.84(+1.98%) |
Jul 16, 2018 | 97.43 | 97.55 | 91.39 | 93.05 | 1,581,746 | -3.48(-3.60%) |
Jul 13, 2018 | 96.52 | 927,642 | +0.53(+0.56%) | |||
Jul 12, 2018 | 96.04 | 96.24 | 94.60 | 95.99 | 801,608 | +1.03(+1.08%) |
Jul 11, 2018 | 95.38 | 95.47 | 93.68 | 94.96 | 1,310,190 | -1.39(-1.44%) |
Jul 10, 2018 | 99.24 | 100.31 | 95.69 | 96.35 | 955,139 | -2.53(-2.56%) |
Jul 09, 2018 | 96.57 | 98.93 | 96.49 | 98.88 | 716,659 | +2.94(+3.07%) |
Jul 06, 2018 | 95.79 | 97.48 | 95.00 | 95.94 | 639,200 | +0.69(+0.72%) |
Jul 05, 2018 | 96.16 | 97.46 | 94.20 | 95.25 | 1,001,479 | -0.72(-0.75%) |
Jul 03, 2018 | 95.97 | 95.97 | 95.97 | 0 | -1.09(-1.13%) |