Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 84.00 | 89.52 | 83.28 | 87.00 | 245,083 | +1.98(+2.33%) |
Sep 27, 2018 | 86.04 | 86.52 | 78.60 | 85.02 | 477,062 | -3.42(-3.87%) |
Sep 26, 2018 | 92.40 | 97.20 | 85.92 | 88.44 | 476,854 | +2.64(+3.08%) |
Sep 25, 2018 | 102.12 | 106.20 | 84.24 | 85.80 | 1,288,710 | -21.48(-20.02%) |
Sep 24, 2018 | 104.40 | 111.84 | 102.00 | 107.28 | 363,058 | +3.48(+3.35%) |
Sep 21, 2018 | 105.00 | 105.72 | 101.88 | 103.80 | 1,095,091 | -1.20(-1.14%) |
Sep 20, 2018 | 105.48 | 107.28 | 103.80 | 105.00 | 145,786 | -0.96(-0.91%) |
Sep 19, 2018 | 105.24 | 108.36 | 104.04 | 105.96 | 175,362 | +0.84(+0.80%) |
Sep 18, 2018 | 99.36 | 106.20 | 98.04 | 105.12 | 213,885 | +6.24(+6.31%) |
Sep 17, 2018 | 107.64 | 109.20 | 98.40 | 98.88 | 266,626 | -8.40(-7.83%) |
Sep 14, 2018 | 105.12 | 107.76 | 104.40 | 107.28 | 149,708 | +1.68(+1.59%) |
Sep 13, 2018 | 105.12 | 107.88 | 104.28 | 105.60 | 182,217 | -0.72(-0.68%) |
Sep 12, 2018 | 110.40 | 110.40 | 103.80 | 106.32 | 223,248 | -3.72(-3.38%) |
Sep 11, 2018 | 107.76 | 110.28 | 105.24 | 110.04 | 125,558 | +1.44(+1.33%) |
Sep 10, 2018 | 107.64 | 110.40 | 105.60 | 108.60 | 157,039 | +0.72(+0.67%) |
Sep 07, 2018 | 103.92 | 110.88 | 103.56 | 107.88 | 206,133 | +2.40(+2.28%) |
Sep 06, 2018 | 111.00 | 112.44 | 104.28 | 105.48 | 278,241 | -5.40(-4.87%) |
Sep 05, 2018 | 117.84 | 118.92 | 109.92 | 110.88 | 307,944 | -7.56(-6.38%) |
Sep 04, 2018 | 119.76 | 124.20 | 117.72 | 118.44 | 271,415 | -1.08(-0.90%) |
Aug 31, 2018 | 119.52 | 119.52 | 119.52 | 0 | -0.12(-0.10%) | |
Aug 30, 2018 | 116.64 | 120.12 | 116.40 | 119.64 | 212,704 | +3.84(+3.32%) |
Aug 29, 2018 | 113.04 | 116.04 | 111.36 | 115.80 | 114,800 | +2.64(+2.33%) |
Aug 28, 2018 | 115.68 | 117.00 | 102.12 | 113.16 | 334,390 | -2.76(-2.38%) |
Aug 27, 2018 | 113.88 | 118.32 | 112.20 | 115.92 | 219,943 | +3.36(+2.99%) |
Aug 24, 2018 | 110.52 | 115.08 | 108.84 | 112.56 | 223,275 | +3.36(+3.08%) |
Aug 23, 2018 | 106.80 | 112.56 | 106.80 | 109.20 | 331,517 | +3.36(+3.17%) |
Aug 22, 2018 | 102.60 | 106.68 | 102.24 | 105.84 | 209,746 | +2.88(+2.80%) |
Aug 21, 2018 | 100.20 | 104.28 | 98.64 | 102.96 | 189,824 | +3.60(+3.62%) |
Aug 20, 2018 | 100.68 | 100.80 | 97.20 | 99.36 | 126,846 | +0.00(+0.00%) |
Aug 17, 2018 | 100.44 | 101.04 | 96.60 | 99.36 | 175,358 | -1.20(-1.19%) |
Aug 16, 2018 | 97.20 | 101.28 | 94.68 | 100.56 | 179,803 | +4.32(+4.49%) |
Aug 15, 2018 | 96.48 | 97.56 | 93.84 | 96.24 | 160,680 | +0.00(+0.00%) |
Aug 14, 2018 | 96.48 | 99.48 | 96.00 | 96.24 | 125,122 | -0.48(-0.50%) |
Aug 13, 2018 | 98.28 | 100.32 | 96.12 | 96.72 | 180,721 | -0.96(-0.98%) |
Aug 10, 2018 | 105.00 | 105.18 | 96.24 | 97.68 | 292,225 | -6.36(-6.11%) |
Aug 09, 2018 | 94.56 | 109.68 | 94.56 | 104.04 | 594,490 | +10.56(+11.30%) |
Aug 08, 2018 | 92.64 | 93.72 | 91.32 | 93.48 | 94,143 | +1.20(+1.30%) |
Aug 07, 2018 | 90.00 | 92.52 | 89.04 | 92.28 | 85,978 | +2.28(+2.53%) |
Aug 06, 2018 | 93.48 | 93.60 | 89.40 | 90.00 | 129,178 | -3.48(-3.72%) |
Aug 03, 2018 | 94.68 | 95.34 | 92.40 | 93.48 | 92,950 | -0.96(-1.02%) |
Aug 02, 2018 | 92.52 | 95.40 | 91.80 | 94.44 | 102,533 | +1.56(+1.68%) |
Aug 01, 2018 | 92.40 | 94.08 | 90.96 | 92.88 | 96,546 | +0.48(+0.52%) |
Jul 31, 2018 | 90.00 | 93.96 | 89.88 | 92.40 | 100,729 | +2.16(+2.39%) |
Jul 30, 2018 | 91.44 | 92.88 | 88.80 | 90.24 | 122,693 | -1.68(-1.83%) |
Jul 27, 2018 | 97.08 | 97.44 | 91.20 | 91.92 | 123,558 | -3.84(-4.01%) |
Jul 26, 2018 | 96.48 | 92.40 | 95.76 | 83,447 | +2.04(+2.18%) | |
Jul 25, 2018 | 93.72 | 95.64 | 92.88 | 93.72 | 87,959 | -0.96(-1.01%) |
Jul 24, 2018 | 96.00 | 98.34 | 92.64 | 94.68 | 146,704 | -0.60(-0.63%) |
Jul 23, 2018 | 99.24 | 100.56 | 95.04 | 95.28 | 136,893 | -4.44(-4.45%) |
Jul 20, 2018 | 96.96 | 102.82 | 95.52 | 99.72 | 179,738 | +2.16(+2.21%) |
Jul 19, 2018 | 95.88 | 97.92 | 92.52 | 97.56 | 124,009 | +0.72(+0.74%) |
Jul 18, 2018 | 97.68 | 98.27 | 93.84 | 96.84 | 121,264 | -0.36(-0.37%) |
Jul 17, 2018 | 97.80 | 101.28 | 96.12 | 97.20 | 148,822 | -1.68(-1.70%) |
Jul 16, 2018 | 102.24 | 102.24 | 96.00 | 98.88 | 173,760 | -3.12(-3.06%) |
Jul 13, 2018 | 100.56 | 103.56 | 98.40 | 102.00 | 250,461 | +5.28(+5.46%) |
Jul 12, 2018 | 95.40 | 99.96 | 92.04 | 96.72 | 188,250 | +2.64(+2.81%) |
Jul 11, 2018 | 92.88 | 94.20 | 88.44 | 94.08 | 183,337 | +0.48(+0.51%) |
Jul 10, 2018 | 88.08 | 95.40 | 88.08 | 93.60 | 282,015 | +6.84(+7.88%) |
Jul 09, 2018 | 83.64 | 87.94 | 82.56 | 86.76 | 181,320 | +4.44(+5.39%) |
Jul 06, 2018 | 82.44 | 83.76 | 80.64 | 82.32 | 134,558 | -0.24(-0.29%) |
Jul 05, 2018 | 84.24 | 85.32 | 82.32 | 82.56 | 85,921 | -1.68(-1.99%) |
Jul 03, 2018 | 84.24 | 84.24 | 84.24 | 0 | +0.84(+1.01%) |