Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 98.09 | 99.08 | 97.19 | 98.13 | 74,362 | -0.05(-0.05%) |
Sep 27, 2018 | 98.79 | 99.08 | 98.18 | 98.18 | 82,979 | -0.56(-0.57%) |
Sep 26, 2018 | 101.57 | 101.57 | 98.46 | 98.75 | 49,344 | -2.59(-2.55%) |
Sep 25, 2018 | 101.62 | 101.99 | 100.30 | 101.33 | 66,885 | +0.09(+0.09%) |
Sep 24, 2018 | 104.16 | 104.54 | 101.19 | 101.24 | 47,075 | -3.15(-3.02%) |
Sep 21, 2018 | 103.83 | 105.03 | 103.74 | 104.39 | 117,067 | +0.42(+0.41%) |
Sep 20, 2018 | 103.17 | 104.06 | 102.70 | 103.97 | 27,106 | +1.18(+1.15%) |
Sep 19, 2018 | 103.08 | 104.02 | 102.35 | 102.79 | 72,440 | -0.42(-0.41%) |
Sep 18, 2018 | 103.08 | 103.31 | 102.10 | 103.22 | 30,705 | +0.61(+0.60%) |
Sep 17, 2018 | 102.79 | 103.73 | 101.46 | 102.61 | 34,033 | -0.28(-0.27%) |
Sep 14, 2018 | 102.04 | 103.24 | 101.38 | 102.89 | 27,726 | +0.89(+0.88%) |
Sep 13, 2018 | 103.74 | 103.81 | 101.52 | 101.99 | 22,845 | -1.18(-1.14%) |
Sep 12, 2018 | 103.50 | 103.83 | 102.04 | 103.17 | 48,633 | -0.28(-0.27%) |
Sep 11, 2018 | 103.55 | 103.88 | 102.42 | 103.45 | 40,295 | -0.19(-0.18%) |
Sep 10, 2018 | 103.45 | 104.63 | 103.31 | 103.64 | 27,151 | +0.94(+0.92%) |
Sep 07, 2018 | 102.56 | 103.03 | 101.48 | 102.70 | 35,906 | +0.19(+0.18%) |
Sep 06, 2018 | 103.55 | 104.47 | 102.47 | 102.51 | 34,789 | -1.03(-1.00%) |
Sep 05, 2018 | 101.71 | 103.64 | 101.05 | 103.55 | 44,385 | +1.83(+1.80%) |
Sep 04, 2018 | 101.62 | 102.42 | 100.82 | 101.71 | 56,710 | +0.14(+0.14%) |
Aug 31, 2018 | 101.57 | 101.57 | 101.57 | 0 | +1.18(+1.17%) | |
Aug 30, 2018 | 101.57 | 102.21 | 100.39 | 100.39 | 40,411 | -1.41(-1.39%) |
Aug 29, 2018 | 97.43 | 102.37 | 97.29 | 101.81 | 96,641 | +4.33(+4.44%) |
Aug 28, 2018 | 101.01 | 106.14 | 96.20 | 97.48 | 78,793 | -9.46(-8.85%) |
Aug 27, 2018 | 106.23 | 107.50 | 106.04 | 106.94 | 43,770 | +1.41(+1.34%) |
Aug 24, 2018 | 104.21 | 106.28 | 103.92 | 105.52 | 59,595 | +2.12(+2.05%) |
Aug 23, 2018 | 103.55 | 103.88 | 103.17 | 103.41 | 30,676 | +0.09(+0.09%) |
Aug 22, 2018 | 105.05 | 105.05 | 102.47 | 103.31 | 22,593 | -1.84(-1.75%) |
Aug 21, 2018 | 102.98 | 105.43 | 102.98 | 105.15 | 38,547 | +2.26(+2.20%) |
Aug 20, 2018 | 102.47 | 103.50 | 102.47 | 102.89 | 32,175 | +0.80(+0.78%) |
Aug 17, 2018 | 101.15 | 102.28 | 101.15 | 102.09 | 77,442 | +0.61(+0.60%) |
Aug 16, 2018 | 102.79 | 103.55 | 101.38 | 101.48 | 51,433 | -0.66(-0.65%) |
Aug 15, 2018 | 102.23 | 102.65 | 101.52 | 102.14 | 26,413 | -0.47(-0.46%) |
Aug 14, 2018 | 100.58 | 102.79 | 100.35 | 102.61 | 40,541 | +2.21(+2.20%) |
Aug 13, 2018 | 99.92 | 100.82 | 99.62 | 100.39 | 42,777 | +0.42(+0.42%) |
Aug 10, 2018 | 98.37 | 100.82 | 98.37 | 99.97 | 28,682 | +0.80(+0.81%) |
Aug 09, 2018 | 99.55 | 100.25 | 98.84 | 99.17 | 23,307 | -0.52(-0.52%) |
Aug 08, 2018 | 99.17 | 100.06 | 98.93 | 99.69 | 22,163 | +0.50(+0.50%) |
Aug 07, 2018 | 99.05 | 100.13 | 98.95 | 99.19 | 19,708 | +0.52(+0.52%) |
Aug 06, 2018 | 97.45 | 98.72 | 97.12 | 98.67 | 29,773 | +1.08(+1.11%) |
Aug 03, 2018 | 96.89 | 97.78 | 95.85 | 97.59 | 51,929 | +0.42(+0.44%) |
Aug 02, 2018 | 96.13 | 97.36 | 96.13 | 97.17 | 15,180 | +0.47(+0.49%) |
Aug 01, 2018 | 97.45 | 97.54 | 95.62 | 96.70 | 21,467 | -0.70(-0.72%) |
Jul 31, 2018 | 96.89 | 98.16 | 96.51 | 97.40 | 36,109 | +0.85(+0.88%) |
Jul 30, 2018 | 97.31 | 98.20 | 96.13 | 96.56 | 44,456 | -0.52(-0.53%) |
Jul 27, 2018 | 99.14 | 99.80 | 96.93 | 97.07 | 24,475 | -2.30(-2.32%) |
Jul 26, 2018 | 98.63 | 100.36 | 98.63 | 99.38 | 53,236 | +0.89(+0.91%) |
Jul 25, 2018 | 97.83 | 98.58 | 97.31 | 98.48 | 37,061 | +0.70(+0.72%) |
Jul 24, 2018 | 96.89 | 98.53 | 96.89 | 97.78 | 27,899 | +1.13(+1.17%) |
Jul 23, 2018 | 97.31 | 97.54 | 96.18 | 96.65 | 21,700 | -0.99(-1.01%) |
Jul 20, 2018 | 97.92 | 98.67 | 97.36 | 97.64 | 25,033 | -0.28(-0.29%) |
Jul 19, 2018 | 95.24 | 98.11 | 95.19 | 97.92 | 34,288 | +2.68(+2.81%) |
Jul 18, 2018 | 94.58 | 95.66 | 93.93 | 95.24 | 40,426 | +0.85(+0.90%) |
Jul 17, 2018 | 94.77 | 95.57 | 94.16 | 94.40 | 49,154 | -0.85(-0.89%) |
Jul 16, 2018 | 96.84 | 96.89 | 95.19 | 95.24 | 15,555 | -1.55(-1.60%) |
Jul 13, 2018 | 96.23 | 97.22 | 96.23 | 96.79 | 18,592 | +0.75(+0.78%) |
Jul 12, 2018 | 96.93 | 95.99 | 96.04 | 39,287 | -0.89(-0.92%) | |
Jul 11, 2018 | 97.36 | 98.20 | 96.79 | 96.93 | 25,101 | -1.27(-1.29%) |
Jul 10, 2018 | 98.44 | 99.00 | 97.43 | 98.20 | 22,233 | -0.42(-0.43%) |
Jul 09, 2018 | 98.63 | 98.81 | 98.11 | 98.63 | 51,429 | +0.52(+0.53%) |
Jul 06, 2018 | 98.30 | 98.34 | 98.01 | 98.11 | 26,273 | -0.14(-0.14%) |
Jul 05, 2018 | 97.54 | 98.30 | 96.79 | 98.25 | 33,855 | +1.22(+1.26%) |
Jul 03, 2018 | 97.03 | 97.03 | 97.03 | 0 | -0.23(-0.24%) |