Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 97.92 | 98.90 | 97.03 | 97.96 | 74,491 | -0.05(-0.05%) |
Sep 27, 2018 | 98.62 | 98.90 | 98.01 | 98.01 | 83,123 | -0.56(-0.57%) |
Sep 26, 2018 | 101.39 | 101.39 | 98.29 | 98.58 | 49,430 | -2.58(-2.55%) |
Sep 25, 2018 | 101.44 | 101.82 | 100.13 | 101.16 | 67,001 | +0.09(+0.09%) |
Sep 24, 2018 | 103.98 | 104.36 | 101.02 | 101.07 | 47,157 | -3.15(-3.02%) |
Sep 21, 2018 | 103.65 | 104.85 | 103.56 | 104.21 | 117,270 | +0.42(+0.41%) |
Sep 20, 2018 | 102.99 | 103.89 | 102.52 | 103.79 | 27,153 | +1.17(+1.15%) |
Sep 19, 2018 | 102.90 | 103.84 | 102.17 | 102.62 | 72,566 | -0.42(-0.41%) |
Sep 18, 2018 | 102.90 | 103.13 | 101.92 | 103.04 | 30,758 | +0.61(+0.60%) |
Sep 17, 2018 | 102.62 | 103.56 | 101.29 | 102.43 | 34,092 | -0.28(-0.27%) |
Sep 14, 2018 | 101.86 | 103.06 | 101.21 | 102.71 | 27,774 | +0.89(+0.88%) |
Sep 13, 2018 | 103.56 | 103.63 | 101.35 | 101.82 | 22,884 | -1.17(-1.14%) |
Sep 12, 2018 | 103.32 | 103.65 | 101.86 | 102.99 | 48,718 | -0.28(-0.27%) |
Sep 11, 2018 | 103.37 | 103.70 | 102.24 | 103.27 | 40,365 | -0.19(-0.18%) |
Sep 10, 2018 | 103.27 | 104.45 | 103.13 | 103.46 | 27,198 | +0.94(+0.92%) |
Sep 07, 2018 | 102.38 | 102.85 | 101.30 | 102.52 | 35,968 | +0.19(+0.18%) |
Sep 06, 2018 | 103.37 | 104.28 | 102.29 | 102.33 | 34,850 | -1.03(-1.00%) |
Sep 05, 2018 | 101.54 | 103.46 | 100.88 | 103.37 | 44,462 | +1.83(+1.80%) |
Sep 04, 2018 | 101.44 | 102.24 | 100.64 | 101.54 | 56,809 | +0.14(+0.14%) |
Aug 31, 2018 | 101.39 | 101.39 | 101.39 | 0 | +1.17(+1.17%) | |
Aug 30, 2018 | 101.39 | 102.03 | 100.22 | 100.22 | 40,481 | -1.41(-1.39%) |
Aug 29, 2018 | 97.26 | 102.19 | 97.12 | 101.63 | 96,808 | +4.32(+4.44%) |
Aug 28, 2018 | 100.83 | 105.95 | 96.04 | 97.31 | 78,929 | -9.44(-8.85%) |
Aug 27, 2018 | 106.05 | 107.31 | 105.86 | 106.75 | 43,846 | +1.41(+1.34%) |
Aug 24, 2018 | 104.03 | 106.09 | 103.74 | 105.34 | 59,699 | +2.11(+2.05%) |
Aug 23, 2018 | 103.37 | 103.70 | 102.99 | 103.23 | 30,729 | +0.09(+0.09%) |
Aug 22, 2018 | 104.87 | 104.87 | 102.29 | 103.13 | 22,632 | -1.83(-1.75%) |
Aug 21, 2018 | 102.80 | 105.25 | 102.80 | 104.97 | 38,614 | +2.26(+2.20%) |
Aug 20, 2018 | 102.29 | 103.32 | 102.29 | 102.71 | 32,231 | +0.80(+0.78%) |
Aug 17, 2018 | 100.97 | 102.10 | 100.97 | 101.91 | 77,577 | +0.61(+0.60%) |
Aug 16, 2018 | 102.62 | 103.37 | 101.21 | 101.30 | 51,522 | -0.66(-0.65%) |
Aug 15, 2018 | 102.05 | 102.47 | 101.35 | 101.96 | 26,459 | -0.47(-0.46%) |
Aug 14, 2018 | 100.41 | 102.62 | 100.17 | 102.43 | 40,611 | +2.21(+2.20%) |
Aug 13, 2018 | 99.75 | 100.64 | 99.44 | 100.22 | 42,851 | +0.42(+0.42%) |
Aug 10, 2018 | 98.20 | 100.64 | 98.20 | 99.80 | 28,732 | +0.80(+0.81%) |
Aug 09, 2018 | 99.37 | 100.08 | 98.67 | 99.00 | 23,347 | -0.52(-0.52%) |
Aug 08, 2018 | 99.00 | 99.89 | 98.76 | 99.52 | 22,201 | +0.50(+0.50%) |
Aug 07, 2018 | 98.88 | 99.96 | 98.78 | 99.02 | 19,742 | +0.52(+0.52%) |
Aug 06, 2018 | 97.28 | 98.55 | 96.95 | 98.50 | 29,824 | +1.08(+1.11%) |
Aug 03, 2018 | 96.72 | 97.61 | 95.69 | 97.42 | 52,019 | +0.42(+0.44%) |
Aug 02, 2018 | 95.97 | 97.19 | 95.97 | 97.00 | 15,207 | +0.47(+0.49%) |
Aug 01, 2018 | 97.28 | 97.38 | 95.45 | 96.53 | 21,504 | -0.70(-0.72%) |
Jul 31, 2018 | 96.72 | 97.99 | 96.34 | 97.23 | 36,171 | +0.84(+0.88%) |
Jul 30, 2018 | 97.14 | 98.03 | 95.97 | 96.39 | 44,533 | -0.52(-0.53%) |
Jul 27, 2018 | 98.97 | 99.63 | 96.77 | 96.91 | 24,517 | -2.30(-2.32%) |
Jul 26, 2018 | 98.45 | 100.19 | 98.45 | 99.20 | 53,328 | +0.89(+0.91%) |
Jul 25, 2018 | 97.66 | 98.41 | 97.14 | 98.31 | 37,125 | +0.70(+0.72%) |
Jul 24, 2018 | 96.72 | 98.36 | 96.72 | 97.61 | 27,947 | +1.13(+1.17%) |
Jul 23, 2018 | 97.14 | 97.38 | 96.02 | 96.48 | 21,738 | -0.98(-1.01%) |
Jul 20, 2018 | 97.75 | 98.50 | 97.19 | 97.47 | 25,077 | -0.28(-0.29%) |
Jul 19, 2018 | 95.08 | 97.94 | 95.03 | 97.75 | 34,347 | +2.67(+2.81%) |
Jul 18, 2018 | 94.42 | 95.50 | 93.76 | 95.08 | 40,496 | +0.84(+0.90%) |
Jul 17, 2018 | 94.61 | 95.41 | 94.00 | 94.23 | 49,239 | -0.84(-0.89%) |
Jul 16, 2018 | 96.67 | 96.72 | 95.03 | 95.08 | 15,582 | -1.55(-1.60%) |
Jul 13, 2018 | 96.06 | 97.05 | 96.06 | 96.63 | 18,624 | +0.75(+0.78%) |
Jul 12, 2018 | 96.77 | 95.83 | 95.87 | 39,355 | -0.89(-0.92%) | |
Jul 11, 2018 | 97.19 | 98.03 | 96.63 | 96.77 | 25,145 | -1.27(-1.29%) |
Jul 10, 2018 | 98.27 | 98.83 | 97.26 | 98.03 | 22,272 | -0.42(-0.43%) |
Jul 09, 2018 | 98.45 | 98.64 | 97.94 | 98.45 | 51,518 | +0.52(+0.53%) |
Jul 06, 2018 | 98.13 | 98.17 | 97.84 | 97.94 | 26,318 | -0.14(-0.14%) |
Jul 05, 2018 | 97.38 | 98.13 | 96.63 | 98.08 | 33,914 | +1.22(+1.26%) |
Jul 03, 2018 | 96.86 | 96.86 | 96.86 | 0 | -0.23(-0.24%) |