Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 111.83 | 112.53 | 111.00 | 111.88 | 244,166 | -0.33(-0.29%) |
Sep 27, 2018 | 112.34 | 112.90 | 111.64 | 112.20 | 145,416 | -0.14(-0.12%) |
Sep 26, 2018 | 113.73 | 114.06 | 112.06 | 112.34 | 337,116 | -1.39(-1.22%) |
Sep 25, 2018 | 113.08 | 114.52 | 113.08 | 113.73 | 286,111 | +1.34(+1.20%) |
Sep 24, 2018 | 113.55 | 113.69 | 111.37 | 112.39 | 343,633 | -1.16(-1.02%) |
Sep 21, 2018 | 111.00 | 113.78 | 110.74 | 113.55 | 837,880 | +3.20(+2.90%) |
Sep 20, 2018 | 108.07 | 111.51 | 108.07 | 110.35 | 262,792 | +3.34(+3.12%) |
Sep 19, 2018 | 108.67 | 108.81 | 105.57 | 107.00 | 475,961 | -1.67(-1.54%) |
Sep 18, 2018 | 114.94 | 114.94 | 107.61 | 108.67 | 936,355 | -9.05(-7.69%) |
Sep 17, 2018 | 118.56 | 118.65 | 117.12 | 117.72 | 183,874 | -0.79(-0.67%) |
Sep 14, 2018 | 116.56 | 119.12 | 116.48 | 118.51 | 230,697 | +2.27(+1.96%) |
Sep 13, 2018 | 116.47 | 117.12 | 115.54 | 116.24 | 175,199 | +0.14(+0.12%) |
Sep 12, 2018 | 116.01 | 116.47 | 114.78 | 116.10 | 195,835 | +0.00(+0.00%) |
Sep 11, 2018 | 116.28 | 116.70 | 115.27 | 116.10 | 212,935 | -0.14(-0.12%) |
Sep 10, 2018 | 116.01 | 116.70 | 115.08 | 116.24 | 159,914 | +0.70(+0.60%) |
Sep 07, 2018 | 114.11 | 115.64 | 113.32 | 115.54 | 214,318 | +1.30(+1.14%) |
Sep 06, 2018 | 113.08 | 114.75 | 113.08 | 114.24 | 179,824 | +1.16(+1.03%) |
Sep 05, 2018 | 114.29 | 115.40 | 112.99 | 113.08 | 249,977 | -1.34(-1.18%) |
Sep 04, 2018 | 113.22 | 114.61 | 112.85 | 114.43 | 138,210 | +0.97(+0.86%) |
Aug 31, 2018 | 113.45 | 113.45 | 113.45 | 0 | +0.19(+0.16%) | |
Aug 30, 2018 | 113.41 | 114.20 | 112.30 | 113.27 | 158,821 | -0.14(-0.12%) |
Aug 29, 2018 | 113.04 | 113.87 | 112.02 | 113.41 | 135,312 | +0.84(+0.74%) |
Aug 28, 2018 | 111.60 | 112.94 | 111.23 | 112.57 | 126,065 | +1.48(+1.34%) |
Aug 27, 2018 | 111.60 | 112.11 | 110.72 | 111.09 | 152,021 | +0.23(+0.21%) |
Aug 24, 2018 | 110.67 | 111.27 | 110.11 | 110.86 | 142,663 | +0.93(+0.84%) |
Aug 23, 2018 | 111.69 | 111.69 | 109.65 | 109.93 | 174,640 | -1.76(-1.58%) |
Aug 22, 2018 | 112.06 | 112.53 | 110.67 | 111.69 | 120,276 | -1.11(-0.99%) |
Aug 21, 2018 | 110.25 | 113.18 | 110.02 | 112.81 | 273,282 | +2.55(+2.31%) |
Aug 20, 2018 | 110.07 | 110.62 | 109.46 | 110.25 | 184,650 | +0.70(+0.64%) |
Aug 17, 2018 | 108.82 | 110.07 | 108.82 | 109.56 | 132,707 | +0.32(+0.30%) |
Aug 16, 2018 | 109.09 | 110.44 | 109.05 | 109.23 | 225,023 | +1.11(+1.03%) |
Aug 15, 2018 | 109.88 | 110.20 | 107.24 | 108.12 | 270,558 | -2.22(-2.01%) |
Aug 14, 2018 | 108.31 | 111.27 | 108.31 | 110.34 | 154,400 | +2.18(+2.01%) |
Aug 13, 2018 | 108.95 | 109.46 | 107.94 | 108.17 | 191,445 | -0.65(-0.60%) |
Aug 10, 2018 | 108.35 | 109.37 | 107.61 | 108.82 | 142,857 | -0.23(-0.21%) |
Aug 09, 2018 | 110.44 | 111.13 | 107.24 | 109.05 | 182,322 | -1.57(-1.42%) |
Aug 08, 2018 | 107.61 | 111.41 | 106.55 | 110.62 | 261,274 | +3.06(+2.84%) |
Aug 07, 2018 | 108.40 | 109.60 | 107.52 | 107.57 | 244,473 | +0.14(+0.13%) |
Aug 06, 2018 | 106.73 | 108.17 | 106.22 | 107.43 | 168,754 | +0.83(+0.78%) |
Aug 03, 2018 | 106.13 | 106.64 | 105.25 | 106.59 | 157,651 | +0.23(+0.22%) |
Aug 02, 2018 | 105.11 | 106.59 | 104.93 | 106.36 | 215,016 | +0.51(+0.48%) |
Aug 01, 2018 | 106.27 | 107.10 | 104.97 | 105.85 | 224,849 | -0.46(-0.44%) |
Jul 31, 2018 | 106.59 | 106.78 | 106.08 | 106.32 | 212,005 | +0.56(+0.53%) |
Jul 30, 2018 | 105.94 | 107.24 | 105.62 | 105.76 | 212,177 | -0.05(-0.04%) |
Jul 27, 2018 | 105.76 | 106.64 | 105.39 | 105.81 | 173,416 | +0.23(+0.22%) |
Jul 26, 2018 | 104.93 | 107.06 | 104.69 | 105.58 | 187,358 | +1.06(+1.02%) |
Jul 25, 2018 | 101.69 | 104.74 | 101.31 | 104.51 | 265,242 | +2.96(+2.92%) |
Jul 24, 2018 | 102.33 | 103.58 | 101.13 | 101.55 | 241,234 | -0.37(-0.36%) |
Jul 23, 2018 | 100.71 | 102.80 | 100.64 | 101.92 | 227,609 | +1.02(+1.01%) |
Jul 20, 2018 | 99.93 | 101.13 | 99.60 | 100.90 | 280,366 | +0.93(+0.93%) |
Jul 19, 2018 | 98.95 | 100.39 | 98.86 | 99.97 | 278,446 | +0.46(+0.47%) |
Jul 18, 2018 | 98.03 | 99.83 | 98.03 | 99.51 | 246,708 | +1.53(+1.56%) |
Jul 17, 2018 | 97.10 | 98.31 | 97.10 | 97.98 | 133,052 | +0.93(+0.95%) |
Jul 16, 2018 | 96.64 | 97.24 | 96.31 | 97.05 | 201,240 | +0.51(+0.53%) |
Jul 13, 2018 | 95.20 | 97.10 | 94.88 | 96.55 | 153,269 | +1.25(+1.31%) |
Jul 12, 2018 | 95.62 | 95.71 | 94.23 | 95.30 | 240,306 | +0.37(+0.39%) |
Jul 11, 2018 | 94.37 | 96.17 | 94.37 | 94.92 | 175,042 | -1.53(-1.58%) |
Jul 10, 2018 | 97.56 | 97.80 | 95.76 | 96.45 | 114,344 | -0.74(-0.76%) |
Jul 09, 2018 | 95.90 | 97.43 | 95.90 | 97.19 | 197,383 | +1.67(+1.75%) |
Jul 06, 2018 | 94.55 | 95.99 | 94.35 | 95.53 | 182,968 | +1.07(+1.13%) |
Jul 05, 2018 | 93.72 | 94.55 | 93.30 | 94.46 | 200,273 | +0.93(+0.99%) |
Jul 03, 2018 | 93.54 | 93.54 | 93.54 | 0 | -0.05(-0.05%) |