Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 102.31 | 103.41 | 102.28 | 102.90 | 1,597,929 | +0.28(+0.28%) |
Sep 27, 2018 | 103.33 | 103.62 | 102.05 | 102.61 | 1,738,977 | -0.71(-0.68%) |
Sep 26, 2018 | 103.79 | 104.25 | 103.19 | 103.32 | 1,062,722 | -0.27(-0.26%) |
Sep 25, 2018 | 103.78 | 104.32 | 102.27 | 103.60 | 1,196,503 | -0.11(-0.11%) |
Sep 24, 2018 | 104.06 | 104.20 | 102.58 | 103.71 | 1,215,621 | -0.61(-0.59%) |
Sep 21, 2018 | 104.08 | 104.56 | 103.93 | 104.32 | 2,981,635 | +0.75(+0.72%) |
Sep 20, 2018 | 102.76 | 103.61 | 102.61 | 103.58 | 1,149,562 | +0.96(+0.94%) |
Sep 19, 2018 | 103.83 | 103.83 | 102.53 | 102.61 | 1,340,561 | -0.93(-0.90%) |
Sep 18, 2018 | 103.05 | 103.75 | 102.86 | 103.55 | 1,368,218 | +0.31(+0.30%) |
Sep 17, 2018 | 104.06 | 104.25 | 103.11 | 103.24 | 2,329,740 | -0.65(-0.63%) |
Sep 14, 2018 | 103.70 | 103.95 | 103.02 | 103.89 | 1,384,978 | +0.07(+0.06%) |
Sep 13, 2018 | 103.55 | 104.01 | 102.81 | 103.82 | 1,413,124 | +0.82(+0.80%) |
Sep 12, 2018 | 102.67 | 103.22 | 102.32 | 103.00 | 858,438 | +0.32(+0.31%) |
Sep 11, 2018 | 102.14 | 102.97 | 101.81 | 102.68 | 1,145,468 | +0.41(+0.40%) |
Sep 10, 2018 | 101.59 | 102.43 | 101.30 | 102.27 | 916,924 | +1.20(+1.18%) |
Sep 07, 2018 | 101.01 | 101.57 | 100.76 | 101.07 | 1,133,895 | -0.14(-0.14%) |
Sep 06, 2018 | 100.22 | 101.42 | 99.96 | 101.21 | 834,889 | +1.00(+0.99%) |
Sep 05, 2018 | 101.17 | 101.35 | 99.81 | 100.22 | 1,192,275 | -1.25(-1.23%) |
Sep 04, 2018 | 101.62 | 101.88 | 100.99 | 101.47 | 1,072,367 | -0.28(-0.28%) |
Aug 31, 2018 | 101.75 | 101.75 | 101.75 | 0 | +0.44(+0.44%) | |
Aug 30, 2018 | 101.57 | 101.78 | 101.11 | 101.31 | 641,967 | -0.34(-0.33%) |
Aug 29, 2018 | 101.29 | 101.87 | 101.19 | 101.65 | 1,035,274 | +0.44(+0.44%) |
Aug 28, 2018 | 101.86 | 102.27 | 101.10 | 101.20 | 1,045,465 | -0.29(-0.29%) |
Aug 27, 2018 | 102.68 | 102.90 | 101.42 | 101.50 | 1,270,488 | -0.91(-0.89%) |
Aug 24, 2018 | 102.03 | 102.46 | 101.72 | 102.41 | 684,738 | +0.46(+0.45%) |
Aug 23, 2018 | 101.87 | 102.39 | 101.81 | 101.95 | 1,030,544 | +0.12(+0.12%) |
Aug 22, 2018 | 101.09 | 102.07 | 100.91 | 101.83 | 1,029,078 | +0.63(+0.62%) |
Aug 21, 2018 | 101.50 | 101.63 | 101.11 | 101.19 | 1,441,147 | +0.09(+0.09%) |
Aug 20, 2018 | 100.66 | 101.31 | 100.28 | 101.10 | 2,207,226 | +0.36(+0.35%) |
Aug 17, 2018 | 100.18 | 100.92 | 100.08 | 100.74 | 1,363,948 | +0.72(+0.71%) |
Aug 16, 2018 | 100.29 | 100.60 | 99.83 | 100.03 | 841,282 | +0.30(+0.30%) |
Aug 15, 2018 | 99.94 | 100.25 | 99.35 | 99.73 | 1,231,987 | -0.63(-0.63%) |
Aug 14, 2018 | 99.96 | 100.84 | 99.67 | 100.36 | 2,136,375 | +0.52(+0.52%) |
Aug 13, 2018 | 100.52 | 101.00 | 99.78 | 99.84 | 804,834 | -0.70(-0.69%) |
Aug 10, 2018 | 100.18 | 101.19 | 99.89 | 100.54 | 1,514,588 | -0.07(-0.07%) |
Aug 09, 2018 | 99.53 | 100.84 | 99.41 | 100.60 | 1,626,081 | +1.02(+1.02%) |
Aug 08, 2018 | 99.06 | 99.89 | 98.91 | 99.59 | 1,360,672 | +0.67(+0.68%) |
Aug 07, 2018 | 98.66 | 99.11 | 98.50 | 98.92 | 1,622,601 | +0.36(+0.36%) |
Aug 06, 2018 | 97.99 | 98.65 | 97.86 | 98.56 | 1,267,264 | +0.53(+0.54%) |
Aug 03, 2018 | 97.25 | 98.08 | 96.60 | 98.03 | 1,505,021 | +0.89(+0.92%) |
Aug 02, 2018 | 96.40 | 97.52 | 96.16 | 97.14 | 1,801,866 | +0.30(+0.31%) |
Aug 01, 2018 | 97.14 | 98.86 | 96.33 | 96.84 | 3,244,118 | -0.17(-0.17%) |
Jul 31, 2018 | 97.36 | 99.47 | 96.29 | 97.01 | 4,127,067 | -1.82(-1.84%) |
Jul 30, 2018 | 100.96 | 101.48 | 98.43 | 98.82 | 1,573,784 | -2.24(-2.22%) |
Jul 27, 2018 | 102.88 | 102.89 | 100.81 | 101.06 | 922,127 | -1.59(-1.55%) |
Jul 26, 2018 | 102.88 | 103.11 | 102.43 | 102.65 | 944,615 | -0.34(-0.33%) |
Jul 25, 2018 | 102.13 | 103.07 | 101.95 | 102.99 | 1,310,015 | +0.77(+0.75%) |
Jul 24, 2018 | 103.09 | 103.42 | 101.84 | 102.22 | 1,642,967 | -0.63(-0.61%) |
Jul 23, 2018 | 102.16 | 102.87 | 102.07 | 102.85 | 878,726 | +0.41(+0.40%) |
Jul 20, 2018 | 102.11 | 102.66 | 101.82 | 102.44 | 625,227 | +0.17(+0.17%) |
Jul 19, 2018 | 102.50 | 102.54 | 101.79 | 102.27 | 1,382,855 | -0.23(-0.23%) |
Jul 18, 2018 | 101.91 | 102.57 | 101.61 | 102.50 | 1,311,966 | +0.59(+0.58%) |
Jul 17, 2018 | 101.38 | 102.06 | 101.05 | 101.91 | 964,636 | +0.60(+0.59%) |
Jul 16, 2018 | 101.79 | 102.06 | 100.97 | 101.31 | 1,311,020 | -0.40(-0.40%) |
Jul 13, 2018 | 102.05 | 102.24 | 101.42 | 101.71 | 1,085,105 | -0.40(-0.39%) |
Jul 12, 2018 | 101.96 | 102.40 | 101.72 | 102.11 | 1,720,935 | +0.77(+0.76%) |
Jul 11, 2018 | 100.79 | 101.87 | 100.71 | 101.34 | 1,111,929 | +0.08(+0.08%) |
Jul 10, 2018 | 101.82 | 102.14 | 101.00 | 101.25 | 1,322,053 | -0.55(-0.54%) |
Jul 09, 2018 | 102.21 | 102.67 | 101.59 | 101.80 | 1,748,638 | -0.14(-0.14%) |
Jul 06, 2018 | 101.13 | 102.37 | 100.78 | 101.94 | 1,668,718 | +0.78(+0.77%) |
Jul 05, 2018 | 100.18 | 101.32 | 100.01 | 101.16 | 1,503,092 | +0.89(+0.88%) |
Jul 03, 2018 | 100.27 | 100.27 | 100.27 | 0 | -0.09(-0.09%) |