Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 104.54 | 105.48 | 104.01 | 105.21 | 526,176 | +0.38(+0.37%) |
Sep 27, 2018 | 106.07 | 106.26 | 104.46 | 104.83 | 566,563 | -0.55(-0.52%) |
Sep 26, 2018 | 104.66 | 106.79 | 103.80 | 105.38 | 680,876 | +0.98(+0.94%) |
Sep 25, 2018 | 103.33 | 104.50 | 102.17 | 104.39 | 1,409,470 | +1.21(+1.18%) |
Sep 24, 2018 | 102.29 | 103.26 | 100.53 | 103.18 | 1,305,703 | +0.89(+0.87%) |
Sep 21, 2018 | 103.55 | 103.85 | 101.63 | 102.28 | 2,070,833 | -0.93(-0.90%) |
Sep 20, 2018 | 105.54 | 105.60 | 102.94 | 103.21 | 1,338,477 | -1.94(-1.84%) |
Sep 19, 2018 | 106.50 | 107.01 | 104.18 | 105.15 | 1,183,291 | -1.10(-1.04%) |
Sep 18, 2018 | 106.89 | 107.18 | 104.80 | 106.25 | 914,164 | +0.47(+0.44%) |
Sep 17, 2018 | 108.23 | 110.88 | 104.42 | 105.78 | 1,083,414 | -2.45(-2.27%) |
Sep 14, 2018 | 108.93 | 110.07 | 107.44 | 108.23 | 866,129 | -0.32(-0.29%) |
Sep 13, 2018 | 109.36 | 109.62 | 107.06 | 108.55 | 614,355 | -0.15(-0.14%) |
Sep 12, 2018 | 109.28 | 109.69 | 106.45 | 108.70 | 805,813 | -0.93(-0.85%) |
Sep 11, 2018 | 109.32 | 111.06 | 108.56 | 109.63 | 1,182,778 | +0.29(+0.27%) |
Sep 10, 2018 | 108.65 | 110.94 | 108.55 | 109.34 | 1,307,486 | +1.57(+1.45%) |
Sep 07, 2018 | 107.65 | 110.22 | 106.95 | 107.77 | 979,702 | -0.11(-0.10%) |
Sep 06, 2018 | 103.76 | 108.23 | 99.95 | 107.88 | 1,596,638 | +4.29(+4.14%) |
Sep 05, 2018 | 100.59 | 103.98 | 100.42 | 103.59 | 1,165,302 | +2.88(+2.86%) |
Sep 04, 2018 | 98.87 | 101.06 | 98.87 | 100.71 | 691,082 | +1.36(+1.37%) |
Aug 31, 2018 | 99.35 | 99.35 | 99.35 | 0 | -0.50(-0.50%) | |
Aug 30, 2018 | 99.73 | 100.85 | 99.08 | 99.85 | 622,095 | +0.14(+0.14%) |
Aug 29, 2018 | 97.71 | 100.12 | 96.97 | 99.71 | 875,172 | +2.46(+2.53%) |
Aug 28, 2018 | 97.61 | 98.10 | 96.86 | 97.25 | 601,940 | +0.00(+0.00%) |
Aug 27, 2018 | 96.18 | 97.66 | 96.09 | 97.25 | 1,035,139 | +1.64(+1.72%) |
Aug 24, 2018 | 96.54 | 96.90 | 95.57 | 95.61 | 512,813 | -0.70(-0.73%) |
Aug 23, 2018 | 97.09 | 97.38 | 95.95 | 96.31 | 417,755 | -0.78(-0.80%) |
Aug 22, 2018 | 97.26 | 97.58 | 96.65 | 97.09 | 397,264 | -0.42(-0.43%) |
Aug 21, 2018 | 96.81 | 98.58 | 96.81 | 97.51 | 656,035 | +0.65(+0.67%) |
Aug 20, 2018 | 95.74 | 97.43 | 95.18 | 96.86 | 745,827 | +1.16(+1.21%) |
Aug 17, 2018 | 95.23 | 95.87 | 94.26 | 95.70 | 615,437 | +0.40(+0.42%) |
Aug 16, 2018 | 95.05 | 96.94 | 94.82 | 95.29 | 491,489 | +0.81(+0.86%) |
Aug 15, 2018 | 93.99 | 94.99 | 91.60 | 94.49 | 727,690 | -0.25(-0.26%) |
Aug 14, 2018 | 94.43 | 95.50 | 93.99 | 94.73 | 657,920 | +0.69(+0.73%) |
Aug 13, 2018 | 95.76 | 95.76 | 93.85 | 94.04 | 552,907 | -1.51(-1.58%) |
Aug 10, 2018 | 95.29 | 96.33 | 94.62 | 95.55 | 331,649 | -0.34(-0.35%) |
Aug 09, 2018 | 95.97 | 97.12 | 95.10 | 95.89 | 414,704 | -0.07(-0.07%) |
Aug 08, 2018 | 95.31 | 96.24 | 94.52 | 95.96 | 598,020 | +0.42(+0.44%) |
Aug 07, 2018 | 95.82 | 96.26 | 94.82 | 95.54 | 813,318 | +0.05(+0.05%) |
Aug 06, 2018 | 95.12 | 95.69 | 94.18 | 95.49 | 828,853 | +0.48(+0.51%) |
Aug 03, 2018 | 96.52 | 96.54 | 94.20 | 95.01 | 771,291 | -1.37(-1.42%) |
Aug 02, 2018 | 93.52 | 96.64 | 93.52 | 96.38 | 832,290 | +2.34(+2.49%) |
Aug 01, 2018 | 95.83 | 96.39 | 92.52 | 94.04 | 977,760 | -1.66(-1.74%) |
Jul 31, 2018 | 93.41 | 96.36 | 93.31 | 95.70 | 727,891 | +2.48(+2.66%) |
Jul 30, 2018 | 93.99 | 94.67 | 92.85 | 93.21 | 664,358 | -0.56(-0.60%) |
Jul 27, 2018 | 94.70 | 96.77 | 92.23 | 93.77 | 1,099,719 | -0.21(-0.22%) |
Jul 26, 2018 | 95.78 | 97.40 | 87.30 | 93.98 | 2,798,018 | -2.47(-2.56%) |
Jul 25, 2018 | 94.79 | 96.68 | 92.61 | 96.45 | 1,295,219 | +3.55(+3.82%) |
Jul 24, 2018 | 99.25 | 99.40 | 91.06 | 92.91 | 1,826,239 | -5.53(-5.62%) |
Jul 23, 2018 | 97.25 | 99.13 | 97.11 | 98.44 | 689,551 | +1.25(+1.28%) |
Jul 20, 2018 | 97.04 | 98.03 | 96.70 | 97.20 | 819,897 | -0.03(-0.03%) |
Jul 19, 2018 | 96.04 | 98.04 | 94.92 | 97.23 | 1,072,353 | +0.57(+0.59%) |
Jul 18, 2018 | 95.27 | 97.46 | 94.91 | 96.66 | 1,293,191 | +1.62(+1.71%) |
Jul 17, 2018 | 93.12 | 95.54 | 92.72 | 95.03 | 1,013,880 | +1.84(+1.98%) |
Jul 16, 2018 | 97.58 | 97.70 | 91.53 | 93.19 | 1,579,357 | -3.48(-3.60%) |
Jul 13, 2018 | 96.67 | 926,241 | +0.53(+0.56%) | |||
Jul 12, 2018 | 96.19 | 96.39 | 94.75 | 96.13 | 800,397 | +1.03(+1.08%) |
Jul 11, 2018 | 95.52 | 95.61 | 93.82 | 95.10 | 1,308,212 | -1.39(-1.44%) |
Jul 10, 2018 | 99.39 | 100.46 | 95.83 | 96.49 | 953,697 | -2.54(-2.56%) |
Jul 09, 2018 | 96.71 | 99.08 | 96.64 | 99.03 | 715,576 | +2.95(+3.07%) |
Jul 06, 2018 | 95.94 | 97.63 | 95.14 | 96.08 | 638,234 | +0.69(+0.72%) |
Jul 05, 2018 | 96.30 | 97.61 | 94.34 | 95.39 | 999,966 | -0.72(-0.75%) |
Jul 03, 2018 | 96.12 | 96.12 | 96.12 | 0 | -1.10(-1.13%) |