Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 109.18 | 110.44 | 109.18 | 109.81 | 271,533 | +0.36(+0.33%) |
Sep 27, 2018 | 110.21 | 111.02 | 109.22 | 109.45 | 259,562 | -0.23(-0.21%) |
Sep 26, 2018 | 108.73 | 111.11 | 108.46 | 109.67 | 318,894 | +0.63(+0.58%) |
Sep 25, 2018 | 109.49 | 110.12 | 108.23 | 109.04 | 376,052 | -0.18(-0.16%) |
Sep 24, 2018 | 109.09 | 109.72 | 108.46 | 109.22 | 352,705 | +0.09(+0.08%) |
Sep 21, 2018 | 111.29 | 111.61 | 108.77 | 109.13 | 815,489 | -1.84(-1.66%) |
Sep 20, 2018 | 111.83 | 111.88 | 110.75 | 110.98 | 302,915 | -0.36(-0.32%) |
Sep 19, 2018 | 111.97 | 112.42 | 110.89 | 111.34 | 282,057 | -0.27(-0.24%) |
Sep 18, 2018 | 110.48 | 111.88 | 109.49 | 111.61 | 274,749 | +1.62(+1.47%) |
Sep 17, 2018 | 112.46 | 112.46 | 108.95 | 109.99 | 571,780 | -2.16(-1.93%) |
Sep 14, 2018 | 111.56 | 113.09 | 111.56 | 112.15 | 607,284 | +0.59(+0.52%) |
Sep 13, 2018 | 113.95 | 113.95 | 110.62 | 111.56 | 512,449 | -2.07(-1.82%) |
Sep 12, 2018 | 114.89 | 115.25 | 113.23 | 113.63 | 424,488 | -1.22(-1.06%) |
Sep 11, 2018 | 114.62 | 115.84 | 114.17 | 114.85 | 409,952 | +0.14(+0.12%) |
Sep 10, 2018 | 110.39 | 115.43 | 110.39 | 114.71 | 900,971 | +4.41(+4.00%) |
Sep 07, 2018 | 110.30 | 111.70 | 109.65 | 110.30 | 470,073 | -0.13(-0.12%) |
Sep 06, 2018 | 107.74 | 110.71 | 107.65 | 110.44 | 582,381 | +3.06(+2.85%) |
Sep 05, 2018 | 106.25 | 108.05 | 105.44 | 107.38 | 500,037 | +1.08(+1.02%) |
Sep 04, 2018 | 104.14 | 106.39 | 104.05 | 106.30 | 434,727 | +2.07(+1.99%) |
Aug 31, 2018 | 104.23 | 104.23 | 104.23 | 0 | -0.14(-0.13%) | |
Aug 30, 2018 | 104.45 | 105.04 | 104.09 | 104.36 | 191,247 | -0.45(-0.43%) |
Aug 29, 2018 | 104.18 | 105.04 | 103.46 | 104.81 | 307,511 | +0.59(+0.56%) |
Aug 28, 2018 | 105.08 | 105.31 | 103.96 | 104.23 | 233,310 | -0.63(-0.60%) |
Aug 27, 2018 | 104.50 | 105.80 | 104.41 | 104.86 | 279,144 | +0.72(+0.69%) |
Aug 24, 2018 | 103.91 | 104.86 | 103.76 | 104.14 | 168,986 | +0.27(+0.26%) |
Aug 23, 2018 | 104.90 | 105.49 | 103.73 | 103.87 | 188,714 | -1.31(-1.24%) |
Aug 22, 2018 | 106.07 | 106.30 | 104.77 | 105.17 | 518,972 | +1.08(+1.04%) |
Aug 21, 2018 | 103.42 | 104.50 | 103.37 | 104.09 | 414,468 | +0.81(+0.78%) |
Aug 20, 2018 | 103.24 | 103.96 | 102.55 | 103.28 | 523,442 | +0.00(+0.00%) |
Aug 17, 2018 | 103.33 | 103.69 | 102.79 | 103.28 | 642,170 | -0.31(-0.30%) |
Aug 16, 2018 | 103.82 | 104.50 | 103.33 | 103.60 | 243,138 | -0.05(-0.04%) |
Aug 15, 2018 | 103.24 | 104.00 | 101.57 | 103.64 | 499,807 | +0.31(+0.30%) |
Aug 14, 2018 | 102.97 | 104.41 | 102.97 | 103.33 | 433,029 | +0.72(+0.70%) |
Aug 13, 2018 | 103.55 | 103.87 | 102.02 | 102.61 | 263,447 | -0.99(-0.96%) |
Aug 10, 2018 | 102.79 | 103.87 | 101.73 | 103.60 | 155,876 | +0.24(+0.23%) |
Aug 09, 2018 | 103.54 | 104.08 | 102.69 | 103.36 | 180,138 | -0.14(-0.13%) |
Aug 08, 2018 | 103.76 | 104.01 | 102.87 | 103.50 | 239,740 | -0.54(-0.52%) |
Aug 07, 2018 | 103.00 | 104.26 | 101.65 | 104.03 | 381,929 | +1.71(+1.67%) |
Aug 06, 2018 | 100.89 | 102.51 | 100.39 | 102.33 | 367,298 | +1.84(+1.83%) |
Aug 03, 2018 | 101.56 | 101.56 | 99.63 | 100.48 | 231,758 | -0.76(-0.75%) |
Aug 02, 2018 | 99.23 | 101.43 | 99.23 | 101.25 | 339,019 | +1.62(+1.62%) |
Aug 01, 2018 | 99.90 | 100.57 | 98.37 | 99.63 | 399,069 | -0.27(-0.27%) |
Jul 31, 2018 | 98.24 | 100.35 | 97.97 | 99.90 | 380,299 | +2.02(+2.07%) |
Jul 30, 2018 | 99.58 | 101.11 | 97.79 | 97.88 | 511,798 | +0.76(+0.79%) |
Jul 27, 2018 | 97.83 | 98.10 | 96.26 | 97.11 | 375,953 | -0.40(-0.41%) |
Jul 26, 2018 | 98.06 | 99.41 | 94.91 | 97.52 | 1,050,830 | -0.45(-0.46%) |
Jul 25, 2018 | 96.03 | 98.24 | 95.23 | 97.97 | 452,476 | +1.98(+2.06%) |
Jul 24, 2018 | 101.29 | 95.53 | 95.99 | 460,164 | -4.36(-4.34%) | |
Jul 23, 2018 | 100.17 | 100.84 | 99.50 | 100.35 | 242,730 | +0.58(+0.59%) |
Jul 20, 2018 | 99.54 | 100.39 | 99.18 | 99.76 | 204,672 | +0.36(+0.36%) |
Jul 19, 2018 | 98.64 | 99.85 | 97.92 | 99.41 | 243,493 | +0.81(+0.82%) |
Jul 18, 2018 | 96.98 | 98.78 | 96.98 | 98.60 | 228,272 | +1.93(+2.00%) |
Jul 17, 2018 | 95.90 | 97.83 | 95.90 | 96.66 | 414,585 | +0.67(+0.70%) |
Jul 16, 2018 | 99.45 | 99.90 | 95.81 | 95.99 | 510,590 | -2.97(-3.00%) |
Jul 13, 2018 | 98.96 | 242,181 | -0.67(-0.68%) | |||
Jul 12, 2018 | 99.99 | 100.15 | 98.91 | 99.63 | 270,834 | +0.00(+0.00%) |
Jul 11, 2018 | 100.48 | 101.16 | 99.27 | 99.63 | 187,481 | -1.21(-1.20%) |
Jul 10, 2018 | 102.46 | 102.69 | 100.26 | 100.84 | 198,960 | -1.48(-1.45%) |
Jul 09, 2018 | 101.38 | 102.64 | 100.93 | 102.33 | 174,648 | +1.71(+1.70%) |
Jul 06, 2018 | 100.80 | 101.47 | 99.81 | 100.62 | 172,735 | +0.18(+0.18%) |
Jul 05, 2018 | 99.85 | 100.53 | 98.64 | 100.44 | 334,051 | +1.12(+1.13%) |
Jul 03, 2018 | 99.32 | 99.32 | 99.32 | 0 | -0.81(-0.81%) |