Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 99.24 | 100.92 | 99.24 | 100.56 | 303,868 | +1.28(+1.29%) |
Sep 27, 2018 | 99.05 | 100.81 | 97.73 | 99.28 | 356,172 | +0.64(+0.65%) |
Sep 26, 2018 | 102.28 | 102.41 | 98.35 | 98.63 | 423,878 | -3.30(-3.24%) |
Sep 25, 2018 | 101.48 | 102.47 | 101.15 | 101.93 | 204,297 | +0.88(+0.87%) |
Sep 24, 2018 | 99.63 | 101.06 | 99.09 | 101.05 | 181,525 | +0.93(+0.93%) |
Sep 21, 2018 | 100.99 | 101.85 | 100.06 | 100.12 | 501,570 | -0.93(-0.92%) |
Sep 20, 2018 | 99.45 | 101.38 | 98.17 | 101.05 | 125,278 | +2.05(+2.07%) |
Sep 19, 2018 | 103.19 | 104.68 | 98.61 | 99.00 | 216,158 | -4.28(-4.14%) |
Sep 18, 2018 | 101.29 | 103.69 | 100.65 | 103.28 | 360,015 | +2.00(+1.98%) |
Sep 17, 2018 | 103.59 | 103.59 | 100.66 | 101.28 | 281,000 | -2.28(-2.20%) |
Sep 14, 2018 | 102.41 | 104.41 | 102.06 | 103.56 | 269,455 | +1.43(+1.40%) |
Sep 13, 2018 | 102.06 | 103.74 | 101.80 | 102.13 | 130,677 | +0.84(+0.83%) |
Sep 12, 2018 | 100.48 | 101.64 | 99.87 | 101.29 | 380,076 | +0.52(+0.51%) |
Sep 11, 2018 | 100.11 | 101.54 | 99.88 | 100.77 | 232,781 | +0.40(+0.39%) |
Sep 10, 2018 | 100.33 | 101.00 | 99.79 | 100.38 | 188,541 | +0.52(+0.52%) |
Sep 07, 2018 | 98.73 | 101.78 | 98.42 | 99.86 | 197,095 | +0.75(+0.76%) |
Sep 06, 2018 | 98.79 | 99.96 | 97.71 | 99.11 | 381,646 | -0.05(-0.05%) |
Sep 05, 2018 | 102.67 | 103.03 | 98.42 | 99.16 | 334,067 | -3.77(-3.66%) |
Sep 04, 2018 | 103.16 | 103.46 | 101.86 | 102.92 | 318,950 | -0.69(-0.67%) |
Aug 31, 2018 | 103.62 | 103.62 | 103.62 | 0 | +0.43(+0.41%) | |
Aug 30, 2018 | 103.81 | 104.73 | 102.75 | 103.19 | 176,752 | -0.76(-0.73%) |
Aug 29, 2018 | 101.91 | 104.14 | 101.91 | 103.95 | 200,609 | +1.97(+1.93%) |
Aug 28, 2018 | 100.71 | 102.62 | 100.40 | 101.98 | 557,944 | +1.27(+1.26%) |
Aug 27, 2018 | 101.76 | 102.75 | 100.30 | 100.71 | 231,049 | -0.63(-0.63%) |
Aug 24, 2018 | 99.48 | 102.88 | 99.48 | 101.35 | 297,152 | +2.39(+2.41%) |
Aug 23, 2018 | 97.25 | 99.67 | 97.25 | 98.96 | 214,310 | +1.71(+1.76%) |
Aug 22, 2018 | 97.01 | 97.90 | 96.89 | 97.25 | 150,242 | -0.06(-0.06%) |
Aug 21, 2018 | 96.70 | 98.46 | 96.70 | 97.31 | 150,027 | +0.75(+0.78%) |
Aug 20, 2018 | 96.70 | 97.42 | 95.51 | 96.56 | 145,005 | -0.13(-0.13%) |
Aug 17, 2018 | 96.17 | 96.84 | 95.64 | 96.69 | 171,158 | +0.25(+0.26%) |
Aug 16, 2018 | 95.87 | 97.11 | 95.30 | 96.44 | 152,302 | +1.16(+1.22%) |
Aug 15, 2018 | 96.60 | 97.63 | 94.59 | 95.28 | 239,741 | -1.91(-1.97%) |
Aug 14, 2018 | 95.80 | 97.61 | 95.05 | 97.19 | 252,013 | +1.70(+1.78%) |
Aug 13, 2018 | 94.96 | 96.57 | 93.89 | 95.49 | 187,513 | +0.82(+0.87%) |
Aug 10, 2018 | 94.80 | 95.61 | 93.84 | 94.67 | 289,271 | -0.81(-0.85%) |
Aug 09, 2018 | 96.07 | 96.57 | 95.35 | 95.48 | 182,422 | -0.44(-0.45%) |
Aug 08, 2018 | 96.18 | 96.65 | 94.91 | 95.91 | 301,322 | -0.58(-0.61%) |
Aug 07, 2018 | 98.55 | 99.21 | 96.12 | 96.50 | 328,597 | -1.73(-1.76%) |
Aug 06, 2018 | 95.91 | 98.97 | 95.89 | 98.23 | 571,374 | +2.29(+2.38%) |
Aug 03, 2018 | 97.19 | 98.21 | 94.66 | 95.94 | 633,407 | -1.41(-1.44%) |
Aug 02, 2018 | 98.18 | 98.52 | 97.22 | 97.35 | 400,732 | -0.41(-0.42%) |
Aug 01, 2018 | 98.57 | 100.18 | 96.72 | 97.76 | 919,827 | -1.03(-1.04%) |
Jul 31, 2018 | 109.26 | 109.26 | 98.02 | 98.78 | 1,630,809 | -9.51(-8.78%) |
Jul 30, 2018 | 112.90 | 115.61 | 107.39 | 108.30 | 521,313 | -4.21(-3.74%) |
Jul 27, 2018 | 117.14 | 117.58 | 112.16 | 112.50 | 402,131 | -4.43(-3.79%) |
Jul 26, 2018 | 118.21 | 116.63 | 116.94 | 297,728 | -0.27(-0.23%) | |
Jul 25, 2018 | 116.47 | 118.37 | 115.90 | 117.20 | 251,668 | +0.71(+0.61%) |
Jul 24, 2018 | 117.93 | 119.05 | 115.87 | 116.49 | 412,657 | -1.19(-1.01%) |
Jul 23, 2018 | 116.26 | 117.75 | 115.25 | 117.68 | 222,856 | +1.13(+0.97%) |
Jul 20, 2018 | 116.63 | 114.71 | 116.55 | 304,852 | +1.27(+1.10%) | |
Jul 19, 2018 | 114.09 | 115.44 | 113.40 | 115.28 | 180,641 | +0.45(+0.40%) |
Jul 18, 2018 | 113.39 | 114.92 | 112.26 | 114.83 | 300,591 | +1.10(+0.97%) |
Jul 17, 2018 | 113.05 | 113.95 | 112.06 | 113.73 | 269,822 | +0.01(+0.01%) |
Jul 16, 2018 | 113.40 | 114.03 | 112.56 | 113.72 | 694,599 | +0.59(+0.53%) |
Jul 13, 2018 | 112.81 | 113.43 | 111.72 | 113.13 | 229,968 | +0.60(+0.54%) |
Jul 12, 2018 | 113.55 | 111.32 | 112.52 | 265,023 | +1.07(+0.96%) | |
Jul 11, 2018 | 109.81 | 111.91 | 109.81 | 111.45 | 194,500 | +0.56(+0.51%) |
Jul 10, 2018 | 110.01 | 111.30 | 109.85 | 110.89 | 336,361 | +0.89(+0.81%) |
Jul 09, 2018 | 108.68 | 110.06 | 108.68 | 110.00 | 362,072 | +1.75(+1.62%) |
Jul 06, 2018 | 105.52 | 108.46 | 105.52 | 108.25 | 240,439 | +2.79(+2.65%) |
Jul 05, 2018 | 103.47 | 105.56 | 103.33 | 105.45 | 197,556 | +2.74(+2.67%) |
Jul 03, 2018 | 102.71 | 102.71 | 102.71 | 0 | -0.63(-0.61%) |