Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 101.79 | 104.09 | 100.45 | 103.37 | 461,000 | +1.21(+1.18%) |
Sep 27, 2018 | 100.00 | 102.26 | 98.33 | 102.16 | 576,382 | +2.03(+2.03%) |
Sep 26, 2018 | 99.00 | 100.89 | 98.84 | 100.13 | 675,771 | +0.88(+0.89%) |
Sep 25, 2018 | 101.66 | 102.20 | 99.07 | 99.25 | 616,893 | -2.10(-2.07%) |
Sep 24, 2018 | 99.84 | 102.84 | 99.52 | 101.35 | 632,878 | +1.45(+1.45%) |
Sep 21, 2018 | 100.35 | 101.22 | 99.41 | 99.90 | 623,800 | -1.13(-1.12%) |
Sep 20, 2018 | 101.01 | 101.59 | 100.05 | 101.03 | 369,564 | +0.36(+0.36%) |
Sep 19, 2018 | 102.79 | 103.33 | 100.06 | 100.67 | 305,659 | -2.21(-2.15%) |
Sep 18, 2018 | 102.08 | 103.05 | 99.07 | 102.88 | 661,203 | +0.03(+0.03%) |
Sep 17, 2018 | 104.22 | 104.22 | 102.36 | 102.85 | 446,061 | -1.52(-1.46%) |
Sep 14, 2018 | 101.63 | 104.71 | 101.31 | 104.37 | 731,200 | +2.61(+2.56%) |
Sep 13, 2018 | 104.87 | 104.87 | 100.72 | 101.76 | 476,212 | -2.85(-2.72%) |
Sep 12, 2018 | 105.73 | 105.73 | 103.47 | 104.61 | 433,212 | -0.40(-0.38%) |
Sep 11, 2018 | 105.00 | 105.95 | 104.63 | 105.01 | 693,340 | -0.50(-0.47%) |
Sep 10, 2018 | 106.20 | 106.74 | 104.91 | 105.51 | 409,098 | -0.01(-0.01%) |
Sep 07, 2018 | 105.00 | 105.85 | 104.06 | 105.52 | 462,300 | +0.39(+0.37%) |
Sep 06, 2018 | 105.58 | 107.77 | 104.89 | 105.13 | 560,264 | -0.27(-0.26%) |
Sep 05, 2018 | 107.32 | 107.72 | 104.85 | 105.40 | 869,417 | -2.30(-2.14%) |
Sep 04, 2018 | 105.35 | 107.99 | 104.87 | 107.70 | 801,449 | +1.94(+1.83%) |
Aug 31, 2018 | 105.76 | 105.76 | 105.76 | 0 | -0.33(-0.31%) | |
Aug 30, 2018 | 107.80 | 108.09 | 105.59 | 106.09 | 448,954 | -2.53(-2.33%) |
Aug 29, 2018 | 106.55 | 108.94 | 106.13 | 108.62 | 533,322 | +1.87(+1.75%) |
Aug 28, 2018 | 106.01 | 108.31 | 105.44 | 106.75 | 522,621 | +0.54(+0.51%) |
Aug 27, 2018 | 109.22 | 110.23 | 106.11 | 106.21 | 512,070 | -3.04(-2.78%) |
Aug 24, 2018 | 109.94 | 112.77 | 106.51 | 109.25 | 783,200 | +2.78(+2.61%) |
Aug 23, 2018 | 104.13 | 110.36 | 102.00 | 106.47 | 1,662,910 | -0.24(-0.22%) |
Aug 22, 2018 | 104.18 | 106.93 | 103.31 | 106.71 | 549,965 | +2.64(+2.54%) |
Aug 21, 2018 | 108.68 | 108.68 | 103.89 | 104.07 | 506,095 | -4.60(-4.23%) |
Aug 20, 2018 | 109.00 | 109.44 | 107.84 | 108.67 | 342,389 | -0.28(-0.26%) |
Aug 17, 2018 | 105.27 | 109.20 | 105.00 | 108.95 | 530,200 | +3.33(+3.15%) |
Aug 16, 2018 | 103.00 | 106.04 | 102.04 | 105.62 | 407,289 | +2.61(+2.53%) |
Aug 15, 2018 | 100.57 | 103.08 | 99.50 | 103.01 | 329,442 | +2.43(+2.42%) |
Aug 14, 2018 | 102.97 | 104.35 | 99.40 | 100.58 | 486,229 | -2.43(-2.36%) |
Aug 13, 2018 | 103.46 | 103.76 | 102.39 | 103.01 | 264,171 | -0.11(-0.11%) |
Aug 10, 2018 | 101.77 | 103.92 | 101.15 | 103.12 | 308,500 | +1.07(+1.05%) |
Aug 09, 2018 | 101.33 | 102.13 | 101.03 | 102.05 | 187,670 | +1.28(+1.27%) |
Aug 08, 2018 | 103.66 | 103.66 | 100.63 | 100.77 | 273,931 | -2.61(-2.52%) |
Aug 07, 2018 | 103.61 | 104.40 | 102.85 | 103.38 | 237,152 | +0.04(+0.04%) |
Aug 06, 2018 | 103.54 | 104.90 | 102.19 | 103.34 | 416,196 | +0.48(+0.47%) |
Aug 03, 2018 | 100.33 | 103.15 | 100.01 | 102.86 | 331,100 | +2.85(+2.85%) |
Aug 02, 2018 | 98.02 | 100.11 | 97.35 | 100.01 | 319,129 | +1.50(+1.52%) |
Aug 01, 2018 | 100.76 | 101.21 | 98.33 | 98.51 | 478,103 | -2.32(-2.30%) |
Jul 31, 2018 | 101.07 | 102.66 | 99.48 | 100.83 | 348,930 | -0.23(-0.23%) |
Jul 30, 2018 | 98.50 | 101.35 | 96.50 | 101.06 | 672,398 | +0.60(+0.60%) |
Jul 27, 2018 | 99.65 | 101.59 | 99.06 | 100.46 | 306,200 | +0.70(+0.70%) |
Jul 26, 2018 | 97.07 | 100.14 | 97.07 | 99.76 | 536,212 | +2.40(+2.47%) |
Jul 25, 2018 | 98.53 | 98.74 | 95.97 | 97.36 | 473,921 | -1.58(-1.60%) |
Jul 24, 2018 | 100.31 | 101.49 | 98.55 | 98.94 | 400,641 | -1.01(-1.01%) |
Jul 23, 2018 | 99.36 | 100.79 | 98.35 | 99.95 | 319,506 | +0.91(+0.92%) |
Jul 20, 2018 | 98.95 | 99.90 | 97.50 | 99.04 | 364,448 | +0.05(+0.05%) |
Jul 19, 2018 | 98.37 | 100.42 | 98.00 | 98.99 | 423,251 | +0.90(+0.92%) |
Jul 18, 2018 | 99.20 | 99.38 | 97.92 | 98.09 | 373,650 | -1.41(-1.42%) |
Jul 17, 2018 | 102.02 | 102.83 | 99.47 | 99.50 | 577,754 | -2.42(-2.37%) |
Jul 16, 2018 | 102.44 | 103.38 | 101.71 | 101.92 | 365,098 | -0.67(-0.65%) |
Jul 13, 2018 | 106.28 | 106.69 | 102.36 | 102.59 | 634,994 | -3.84(-3.61%) |
Jul 12, 2018 | 105.68 | 108.69 | 104.63 | 106.43 | 282,182 | +1.28(+1.22%) |
Jul 11, 2018 | 105.19 | 106.06 | 104.84 | 105.15 | 335,673 | -0.04(-0.04%) |
Jul 10, 2018 | 108.21 | 108.21 | 105.01 | 105.19 | 344,449 | -3.19(-2.94%) |
Jul 09, 2018 | 108.72 | 109.14 | 106.88 | 108.38 | 336,692 | +0.10(+0.09%) |
Jul 06, 2018 | 108.00 | 109.89 | 106.83 | 108.28 | 337,307 | +0.78(+0.73%) |
Jul 05, 2018 | 107.63 | 103.17 | 107.50 | 441,924 | +4.11(+3.98%) | |
Jul 03, 2018 | 103.39 | 103.39 | 103.39 | 0 | +2.51(+2.49%) |