Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 93.01 | 94.23 | 92.21 | 92.90 | 538,600 | -0.56(-0.60%) |
Sep 27, 2018 | 94.85 | 94.85 | 93.13 | 93.46 | 836,497 | -1.09(-1.15%) |
Sep 26, 2018 | 94.93 | 96.49 | 94.45 | 94.55 | 632,746 | -0.79(-0.83%) |
Sep 25, 2018 | 99.99 | 100.23 | 95.09 | 95.34 | 954,587 | -5.16(-5.13%) |
Sep 24, 2018 | 104.94 | 106.11 | 98.97 | 100.50 | 526,020 | -1.93(-1.88%) |
Sep 21, 2018 | 107.22 | 108.42 | 101.94 | 102.43 | 1,028,900 | -4.75(-4.43%) |
Sep 20, 2018 | 104.14 | 108.22 | 103.98 | 107.18 | 788,596 | +3.76(+3.64%) |
Sep 19, 2018 | 101.98 | 105.43 | 101.98 | 103.42 | 607,836 | +1.33(+1.30%) |
Sep 18, 2018 | 102.69 | 103.39 | 100.63 | 102.09 | 515,912 | -0.86(-0.84%) |
Sep 17, 2018 | 103.91 | 104.21 | 102.63 | 102.95 | 392,651 | -0.83(-0.80%) |
Sep 14, 2018 | 101.36 | 104.05 | 101.00 | 103.78 | 661,000 | +2.83(+2.80%) |
Sep 13, 2018 | 101.92 | 102.35 | 100.62 | 100.95 | 376,847 | -0.71(-0.70%) |
Sep 12, 2018 | 105.11 | 105.50 | 101.26 | 101.66 | 529,031 | -3.39(-3.23%) |
Sep 11, 2018 | 105.76 | 105.79 | 102.08 | 105.05 | 373,803 | -0.96(-0.91%) |
Sep 10, 2018 | 103.35 | 106.21 | 103.06 | 106.01 | 380,812 | +2.71(+2.62%) |
Sep 07, 2018 | 105.56 | 105.90 | 102.57 | 103.30 | 803,600 | -2.48(-2.34%) |
Sep 06, 2018 | 105.76 | 106.98 | 104.68 | 105.78 | 498,034 | -0.41(-0.39%) |
Sep 05, 2018 | 108.52 | 108.90 | 105.96 | 106.19 | 563,725 | -2.82(-2.59%) |
Sep 04, 2018 | 110.40 | 110.40 | 107.50 | 109.01 | 505,439 | -1.38(-1.25%) |
Aug 31, 2018 | 110.39 | 110.39 | 110.39 | 0 | -1.99(-1.77%) | |
Aug 30, 2018 | 114.24 | 114.42 | 111.71 | 112.38 | 577,419 | -2.46(-2.14%) |
Aug 29, 2018 | 117.99 | 117.99 | 114.57 | 114.84 | 378,549 | -2.98(-2.53%) |
Aug 28, 2018 | 117.86 | 118.50 | 115.19 | 117.82 | 523,877 | +0.33(+0.28%) |
Aug 27, 2018 | 113.44 | 118.85 | 113.05 | 117.49 | 546,465 | +4.87(+4.32%) |
Aug 24, 2018 | 115.30 | 116.11 | 112.38 | 112.62 | 579,900 | -2.64(-2.29%) |
Aug 23, 2018 | 114.90 | 115.44 | 114.00 | 115.26 | 344,862 | +0.35(+0.30%) |
Aug 22, 2018 | 118.00 | 118.00 | 114.37 | 114.91 | 645,372 | -4.49(-3.76%) |
Aug 21, 2018 | 119.24 | 120.52 | 118.84 | 119.40 | 387,169 | +1.10(+0.93%) |
Aug 20, 2018 | 117.66 | 119.92 | 117.66 | 118.30 | 382,417 | +0.70(+0.60%) |
Aug 17, 2018 | 115.24 | 117.95 | 114.64 | 117.60 | 291,800 | +1.80(+1.55%) |
Aug 16, 2018 | 116.37 | 118.14 | 115.63 | 115.80 | 414,017 | +1.08(+0.94%) |
Aug 15, 2018 | 115.55 | 116.51 | 112.77 | 114.72 | 575,513 | -1.51(-1.30%) |
Aug 14, 2018 | 115.53 | 117.30 | 114.31 | 116.23 | 363,109 | +1.77(+1.55%) |
Aug 13, 2018 | 116.44 | 119.13 | 113.73 | 114.46 | 582,977 | -1.59(-1.37%) |
Aug 10, 2018 | 120.18 | 120.18 | 115.73 | 116.05 | 779,400 | -4.95(-4.09%) |
Aug 09, 2018 | 120.47 | 121.76 | 118.46 | 121.00 | 691,122 | +0.24(+0.20%) |
Aug 08, 2018 | 119.27 | 122.07 | 117.99 | 120.76 | 1,403,358 | +1.70(+1.43%) |
Aug 07, 2018 | 117.47 | 119.73 | 117.03 | 119.06 | 432,798 | +1.69(+1.44%) |
Aug 06, 2018 | 117.38 | 117.59 | 116.41 | 117.37 | 339,345 | -0.05(-0.04%) |
Aug 03, 2018 | 117.10 | 117.71 | 114.65 | 117.42 | 559,900 | +2.93(+2.56%) |
Aug 02, 2018 | 112.97 | 114.92 | 111.27 | 114.49 | 468,642 | +0.53(+0.47%) |
Aug 01, 2018 | 116.69 | 117.18 | 111.02 | 113.96 | 717,761 | -3.12(-2.66%) |
Jul 31, 2018 | 115.41 | 117.66 | 114.48 | 117.08 | 569,655 | +1.78(+1.54%) |
Jul 30, 2018 | 113.94 | 116.87 | 112.70 | 115.30 | 786,882 | +0.83(+0.73%) |
Jul 27, 2018 | 114.66 | 121.94 | 113.64 | 114.47 | 993,700 | -1.90(-1.63%) |
Jul 26, 2018 | 122.04 | 123.79 | 113.14 | 116.37 | 1,856,583 | -8.16(-6.55%) |
Jul 25, 2018 | 124.50 | 126.31 | 120.08 | 124.53 | 1,005,980 | -1.14(-0.91%) |
Jul 24, 2018 | 128.13 | 129.39 | 124.43 | 125.67 | 337,089 | -1.65(-1.30%) |
Jul 23, 2018 | 127.71 | 127.73 | 126.28 | 127.32 | 335,960 | -0.83(-0.65%) |
Jul 20, 2018 | 129.08 | 129.56 | 126.71 | 128.15 | 376,571 | -1.51(-1.16%) |
Jul 19, 2018 | 130.54 | 130.96 | 128.54 | 129.66 | 303,419 | -1.25(-0.95%) |
Jul 18, 2018 | 129.14 | 132.06 | 129.14 | 130.91 | 323,712 | -0.80(-0.61%) |
Jul 17, 2018 | 128.36 | 132.19 | 128.00 | 131.71 | 362,607 | +3.46(+2.70%) |
Jul 16, 2018 | 130.85 | 130.86 | 127.98 | 128.25 | 626,766 | -2.78(-2.12%) |
Jul 13, 2018 | 127.96 | 132.52 | 125.80 | 131.03 | 1,180,028 | -1.09(-0.83%) |
Jul 12, 2018 | 133.44 | 133.55 | 130.88 | 132.12 | 538,547 | -1.07(-0.80%) |
Jul 11, 2018 | 136.29 | 137.00 | 132.51 | 133.19 | 947,633 | -3.82(-2.79%) |
Jul 10, 2018 | 138.43 | 139.45 | 136.19 | 137.01 | 5,116,793 | -1.41(-1.02%) |
Jul 09, 2018 | 136.46 | 139.34 | 136.46 | 138.42 | 927,578 | +2.15(+1.58%) |
Jul 06, 2018 | 135.34 | 137.27 | 131.51 | 136.27 | 1,729,340 | +7.59(+5.90%) |
Jul 05, 2018 | 127.08 | 128.91 | 126.70 | 128.68 | 335,288 | +3.13(+2.49%) |
Jul 03, 2018 | 125.55 | 125.55 | 125.55 | 0 | -1.41(-1.11%) |