Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 99.60 | 99.95 | 98.71 | 98.71 | 1,503 | +2.69(+2.80%) |
Oct 30, 2018 | 96.14 | 96.28 | 95.09 | 96.02 | 12,446 | +2.38(+2.54%) |
Oct 29, 2018 | 96.93 | 96.97 | 92.59 | 93.64 | 19,163 | -1.90(-1.98%) |
Oct 26, 2018 | 95.05 | 96.86 | 94.78 | 95.54 | 5,400 | -2.08(-2.13%) |
Oct 25, 2018 | 95.28 | 97.61 | 95.28 | 97.61 | 2,627 | +0.25(+0.26%) |
Oct 24, 2018 | 100.78 | 100.78 | 97.36 | 97.36 | 1,535 | -2.60(-2.60%) |
Oct 23, 2018 | 99.06 | 99.96 | 98.61 | 99.96 | 3,026 | -1.41(-1.39%) |
Oct 22, 2018 | 101.37 | 101.37 | 101.37 | 101.37 | 199 | +0.19(+0.18%) |
Oct 19, 2018 | 104.13 | 104.83 | 101.08 | 101.18 | 2,700 | -2.43(-2.35%) |
Oct 18, 2018 | 105.53 | 105.55 | 103.61 | 103.61 | 2,398 | -0.34(-0.33%) |
Oct 17, 2018 | 103.46 | 104.00 | 103.45 | 103.95 | 3,496 | -0.97(-0.93%) |
Oct 16, 2018 | 102.91 | 104.92 | 102.91 | 104.92 | 393 | +4.62(+4.61%) |
Oct 15, 2018 | 100.17 | 101.02 | 100.16 | 100.30 | 1,312 | -0.13(-0.13%) |
Oct 12, 2018 | 101.42 | 102.44 | 99.82 | 100.43 | 51,900 | +1.65(+1.67%) |
Oct 11, 2018 | 99.86 | 100.63 | 98.78 | 98.78 | 7,390 | -3.72(-3.63%) |
Oct 10, 2018 | 104.09 | 104.09 | 102.50 | 102.50 | 3,845 | -2.23(-2.13%) |
Oct 09, 2018 | 104.68 | 106.00 | 104.57 | 104.73 | 8,981 | -0.76(-0.72%) |
Oct 08, 2018 | 106.51 | 106.51 | 103.66 | 105.49 | 10,458 | -0.58(-0.55%) |
Oct 05, 2018 | 108.50 | 108.50 | 106.07 | 106.07 | 1,200 | -2.37(-2.19%) |
Oct 04, 2018 | 108.57 | 108.57 | 108.44 | 108.44 | 512 | -3.73(-3.33%) |
Oct 03, 2018 | 111.70 | 112.41 | 111.70 | 112.17 | 4,397 | -0.80(-0.71%) |
Oct 02, 2018 | 113.30 | 113.31 | 112.97 | 112.97 | 6,573 | -3.05(-2.63%) |
Oct 01, 2018 | 117.30 | 117.30 | 116.02 | 116.02 | 3,616 | -1.05(-0.90%) |
Sep 28, 2018 | 116.72 | 117.24 | 116.72 | 117.07 | 2,800 | +0.98(+0.84%) |
Sep 27, 2018 | 116.27 | 116.27 | 116.01 | 116.09 | 625 | -0.35(-0.30%) |
Sep 26, 2018 | 116.44 | 116.44 | 116.44 | 116.44 | 527 | +1.38(+1.20%) |
Sep 25, 2018 | 115.06 | 115.06 | 115.06 | 78 | +0.00(+0.00%) | |
Sep 24, 2018 | 115.30 | 115.30 | 114.98 | 115.06 | 1,392 | -0.68(-0.59%) |
Sep 21, 2018 | 115.74 | 115.74 | 115.74 | 115.74 | 100 | -0.12(-0.10%) |
Sep 20, 2018 | 115.86 | 115.86 | 115.86 | 115.86 | 254 | +0.87(+0.76%) |
Sep 19, 2018 | 115.17 | 115.25 | 114.99 | 114.99 | 939 | -0.88(-0.76%) |
Sep 18, 2018 | 116.14 | 116.19 | 115.87 | 115.87 | 1,311 | +0.33(+0.29%) |
Sep 17, 2018 | 115.86 | 115.86 | 115.53 | 115.53 | 520 | -1.62(-1.38%) |
Sep 14, 2018 | 116.65 | 117.81 | 116.65 | 117.15 | 600 | +1.87(+1.62%) |
Sep 13, 2018 | 115.28 | 115.28 | 115.28 | 66 | -0.00(-0.00%) | |
Sep 12, 2018 | 115.36 | 115.36 | 115.23 | 115.28 | 474 | -1.59(-1.36%) |
Sep 11, 2018 | 116.45 | 116.87 | 116.45 | 116.87 | 540 | +0.57(+0.49%) |
Sep 10, 2018 | 116.96 | 116.96 | 116.03 | 116.30 | 1,637 | +0.35(+0.30%) |
Sep 07, 2018 | 117.06 | 117.06 | 115.95 | 115.95 | 1,600 | -0.16(-0.14%) |
Sep 06, 2018 | 116.42 | 116.42 | 115.70 | 116.11 | 1,175 | -0.68(-0.58%) |
Sep 05, 2018 | 116.78 | 116.86 | 116.76 | 116.79 | 1,165 | -1.59(-1.34%) |
Sep 04, 2018 | 118.45 | 118.55 | 118.38 | 118.38 | 1,025 | -0.35(-0.29%) |
Aug 31, 2018 | 118.73 | 118.73 | 118.73 | 0 | +0.28(+0.24%) | |
Aug 30, 2018 | 118.08 | 118.48 | 118.08 | 118.45 | 6,705 | +0.23(+0.19%) |
Aug 29, 2018 | 117.21 | 118.22 | 117.21 | 118.22 | 9,015 | +1.27(+1.09%) |
Aug 28, 2018 | 116.95 | 116.95 | 116.95 | 442 | +0.00(+0.00%) | |
Aug 27, 2018 | 117.17 | 117.30 | 116.95 | 116.95 | 947 | +0.87(+0.75%) |
Aug 24, 2018 | 116.02 | 116.18 | 115.57 | 116.08 | 1,100 | +0.90(+0.78%) |
Aug 23, 2018 | 115.18 | 115.18 | 115.18 | 115.18 | 493 | +0.30(+0.26%) |
Aug 22, 2018 | 114.74 | 114.91 | 114.73 | 114.88 | 7,592 | +1.34(+1.18%) |
Aug 21, 2018 | 113.62 | 113.78 | 113.54 | 113.54 | 1,000 | +1.00(+0.89%) |
Aug 20, 2018 | 111.95 | 112.59 | 111.95 | 112.54 | 1,751 | +0.70(+0.63%) |
Aug 17, 2018 | 111.08 | 111.84 | 111.01 | 111.84 | 700 | +0.09(+0.08%) |
Aug 16, 2018 | 111.05 | 112.00 | 111.05 | 111.75 | 2,347 | +0.72(+0.65%) |
Aug 15, 2018 | 111.73 | 111.73 | 110.39 | 111.03 | 921 | -1.69(-1.50%) |
Aug 14, 2018 | 111.80 | 112.72 | 111.80 | 112.72 | 539 | +0.98(+0.88%) |
Aug 13, 2018 | 112.51 | 112.92 | 111.74 | 111.74 | 607 | -1.00(-0.89%) |
Aug 10, 2018 | 112.02 | 113.31 | 112.02 | 112.74 | 400 | -0.26(-0.23%) |
Aug 09, 2018 | 112.82 | 113.26 | 112.82 | 113.00 | 1,274 | -0.18(-0.16%) |
Aug 08, 2018 | 113.17 | 113.18 | 112.79 | 113.18 | 813 | -0.33(-0.29%) |
Aug 07, 2018 | 113.32 | 113.51 | 113.32 | 113.51 | 492 | +0.21(+0.19%) |
Aug 06, 2018 | 111.80 | 113.30 | 111.80 | 113.30 | 1,313 | +1.24(+1.11%) |
Aug 03, 2018 | 112.84 | 112.84 | 112.06 | 112.06 | 1,000 | -0.94(-0.84%) |
Aug 02, 2018 | 111.95 | 113.00 | 111.95 | 113.00 | 861 | +1.61(+1.45%) |
Aug 01, 2018 | 111.34 | 111.43 | 111.34 | 111.39 | 982 | +0.31(+0.28%) |
Jul 31, 2018 | 111.09 | 111.18 | 111.08 | 111.08 | 864 | +0.53(+0.48%) |
Jul 30, 2018 | 111.35 | 111.35 | 110.49 | 110.55 | 1,003 | -2.54(-2.24%) |
Jul 27, 2018 | 113.06 | 113.08 | 113.06 | 113.08 | 559 | -1.92(-1.67%) |
Jul 26, 2018 | 115.00 | 115.17 | 115.00 | 115.00 | 2,949 | +0.54(+0.47%) |
Jul 24, 2018 | 114.46 | 114.46 | 114.46 | 409 | -1.23(-1.06%) | |
Jul 23, 2018 | 115.57 | 115.89 | 115.57 | 115.69 | 1,195 | -0.12(-0.11%) |
Jul 20, 2018 | 115.90 | 115.90 | 115.81 | 115.81 | 11,380 | -0.27(-0.23%) |
Jul 19, 2018 | 115.39 | 116.25 | 115.39 | 116.08 | 2,394 | +0.46(+0.40%) |
Jul 18, 2018 | 114.77 | 115.67 | 114.77 | 115.62 | 3,966 | +0.21(+0.18%) |
Jul 17, 2018 | 114.97 | 115.41 | 114.97 | 115.41 | 1,256 | +1.27(+1.12%) |
Jul 16, 2018 | 114.65 | 114.65 | 113.92 | 114.14 | 2,064 | -0.26(-0.23%) |
Jul 13, 2018 | 114.57 | 114.57 | 114.39 | 114.39 | 357 | -0.10(-0.09%) |
Jul 12, 2018 | 114.50 | 114.50 | 114.50 | 114.50 | 489 | +1.47(+1.30%) |
Jul 11, 2018 | 113.61 | 113.82 | 113.03 | 113.03 | 1,226 | -0.58(-0.51%) |
Jul 10, 2018 | 114.90 | 114.90 | 113.61 | 113.61 | 1,248 | -0.29(-0.26%) |
Jul 09, 2018 | 113.10 | 113.90 | 113.10 | 113.90 | 1,258 | +0.77(+0.68%) |
Jul 06, 2018 | 112.28 | 113.27 | 112.28 | 113.13 | 2,120 | +1.52(+1.36%) |
Jul 05, 2018 | 111.61 | 111.61 | 111.61 | 111.61 | 207 | +0.58(+0.53%) |
Jul 03, 2018 | 111.03 | 111.03 | 111.03 | 0 | +0.09(+0.08%) | |
Jul 02, 2018 | 109.40 | 110.94 | 109.40 | 110.94 | 4,577 | -0.08(-0.08%) |
Jun 29, 2018 | 110.76 | 111.02 | 110.76 | 111.02 | 654 | +0.48(+0.44%) |
Jun 28, 2018 | 109.05 | 110.54 | 108.90 | 110.54 | 1,956 | +0.13(+0.12%) |
Jun 27, 2018 | 111.22 | 111.22 | 110.41 | 110.41 | 6,836 | -1.90(-1.69%) |
Jun 26, 2018 | 112.65 | 112.65 | 112.31 | 112.31 | 459 | +0.61(+0.55%) |
Jun 25, 2018 | 114.11 | 114.11 | 110.83 | 111.70 | 2,814 | -2.99(-2.61%) |
Jun 22, 2018 | 117.50 | 117.50 | 114.69 | 114.69 | 2,278 | -0.71(-0.62%) |
Jun 21, 2018 | 115.40 | 115.40 | 115.40 | 115.40 | 282 | +0.08(+0.07%) |
Jun 19, 2018 | 115.32 | 115.32 | 115.32 | 102 | -0.82(-0.70%) | |
Jun 18, 2018 | 116.70 | 116.70 | 115.31 | 116.14 | 934 | +0.77(+0.66%) |
Jun 15, 2018 | 115.73 | 115.03 | 115.37 | 1,398 | -0.36(-0.31%) | |
Jun 14, 2018 | 115.73 | 115.73 | 115.73 | 115.73 | 586 | -0.18(-0.16%) |
Jun 13, 2018 | 116.28 | 116.28 | 115.90 | 115.91 | 1,009 | +0.82(+0.72%) |
Jun 12, 2018 | 115.34 | 115.71 | 115.09 | 115.09 | 1,326 | +0.29(+0.25%) |
Jun 11, 2018 | 114.25 | 114.91 | 114.25 | 114.80 | 3,281 | +0.67(+0.59%) |
Jun 08, 2018 | 114.13 | 114.13 | 114.13 | 114.13 | 494 | +1.05(+0.93%) |
Jun 07, 2018 | 113.08 | 113.08 | 113.08 | 113.08 | 332 | -1.86(-1.62%) |
Jun 06, 2018 | 114.49 | 114.94 | 114.49 | 114.94 | 657 | +1.34(+1.18%) |
Jun 05, 2018 | 113.70 | 113.71 | 113.60 | 113.60 | 1,265 | +1.41(+1.26%) |