Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 108.13 | 110.96 | 107.88 | 109.24 | 395,501 | +0.60(+0.56%) |
Sep 27, 2018 | 107.87 | 108.77 | 106.28 | 108.64 | 226,337 | +1.16(+1.08%) |
Sep 26, 2018 | 107.97 | 109.31 | 107.34 | 107.48 | 333,416 | -1.34(-1.23%) |
Sep 25, 2018 | 106.85 | 109.28 | 106.68 | 108.82 | 432,580 | +2.79(+2.63%) |
Sep 24, 2018 | 105.84 | 106.55 | 103.97 | 106.02 | 414,176 | +1.31(+1.25%) |
Sep 21, 2018 | 104.28 | 104.97 | 103.48 | 104.71 | 491,248 | +0.78(+0.75%) |
Sep 20, 2018 | 105.10 | 106.07 | 103.65 | 103.93 | 409,401 | -0.28(-0.27%) |
Sep 19, 2018 | 101.46 | 104.94 | 101.30 | 104.21 | 492,059 | +2.49(+2.45%) |
Sep 18, 2018 | 102.85 | 103.20 | 101.47 | 101.72 | 382,738 | +0.09(+0.09%) |
Sep 17, 2018 | 103.21 | 103.69 | 101.49 | 101.63 | 248,680 | -1.08(-1.06%) |
Sep 14, 2018 | 103.34 | 104.62 | 102.31 | 102.71 | 322,020 | -0.43(-0.42%) |
Sep 13, 2018 | 104.46 | 104.96 | 102.88 | 103.15 | 143,141 | -1.28(-1.23%) |
Sep 12, 2018 | 103.88 | 105.04 | 102.57 | 104.43 | 268,175 | +1.63(+1.59%) |
Sep 11, 2018 | 100.22 | 103.15 | 100.22 | 102.80 | 357,667 | +2.08(+2.06%) |
Sep 10, 2018 | 103.19 | 104.11 | 100.55 | 100.72 | 453,148 | -1.95(-1.90%) |
Sep 07, 2018 | 101.27 | 102.91 | 100.12 | 102.68 | 377,581 | +0.84(+0.82%) |
Sep 06, 2018 | 104.49 | 104.49 | 101.57 | 101.84 | 382,536 | -2.91(-2.78%) |
Sep 05, 2018 | 107.37 | 107.37 | 103.50 | 104.75 | 483,302 | -3.68(-3.39%) |
Sep 04, 2018 | 108.54 | 108.68 | 106.15 | 108.43 | 431,044 | +0.40(+0.37%) |
Aug 31, 2018 | 108.03 | 108.03 | 108.03 | 0 | -0.25(-0.23%) | |
Aug 30, 2018 | 108.48 | 109.27 | 107.51 | 108.28 | 272,589 | -0.44(-0.41%) |
Aug 29, 2018 | 109.28 | 109.75 | 108.08 | 108.72 | 423,406 | +0.00(+0.00%) |
Aug 28, 2018 | 109.78 | 110.45 | 107.86 | 108.72 | 295,032 | -0.41(-0.37%) |
Aug 27, 2018 | 108.24 | 109.56 | 107.13 | 109.13 | 208,154 | +1.66(+1.54%) |
Aug 24, 2018 | 108.27 | 109.10 | 107.14 | 107.47 | 233,695 | -0.20(-0.18%) |
Aug 23, 2018 | 108.67 | 109.25 | 107.20 | 107.67 | 396,591 | -1.51(-1.38%) |
Aug 22, 2018 | 108.43 | 109.72 | 108.17 | 109.17 | 355,671 | +1.57(+1.46%) |
Aug 21, 2018 | 106.73 | 108.50 | 106.73 | 107.61 | 462,860 | +1.69(+1.59%) |
Aug 20, 2018 | 104.23 | 106.18 | 104.23 | 105.92 | 220,792 | +2.11(+2.03%) |
Aug 17, 2018 | 103.69 | 104.24 | 102.92 | 103.81 | 185,238 | +0.20(+0.19%) |
Aug 16, 2018 | 103.78 | 104.65 | 103.24 | 103.61 | 223,425 | +0.39(+0.37%) |
Aug 15, 2018 | 104.84 | 105.03 | 101.42 | 103.22 | 592,929 | -2.73(-2.58%) |
Aug 14, 2018 | 106.50 | 107.43 | 105.83 | 105.96 | 221,258 | +0.76(+0.73%) |
Aug 13, 2018 | 106.35 | 107.19 | 104.29 | 105.19 | 268,034 | -1.28(-1.20%) |
Aug 10, 2018 | 104.69 | 106.65 | 104.36 | 106.48 | 170,712 | +1.49(+1.42%) |
Aug 09, 2018 | 106.22 | 106.55 | 104.73 | 104.99 | 214,204 | -1.29(-1.22%) |
Aug 08, 2018 | 106.16 | 107.42 | 105.43 | 106.28 | 275,140 | -0.58(-0.54%) |
Aug 07, 2018 | 107.44 | 108.35 | 106.30 | 106.85 | 403,916 | +0.24(+0.22%) |
Aug 06, 2018 | 105.59 | 107.31 | 105.54 | 106.62 | 407,150 | +1.32(+1.25%) |
Aug 03, 2018 | 105.16 | 106.69 | 104.89 | 105.30 | 347,892 | -0.18(-0.17%) |
Aug 02, 2018 | 104.69 | 106.20 | 104.69 | 105.48 | 267,463 | -0.07(-0.06%) |
Aug 01, 2018 | 104.19 | 105.84 | 103.15 | 105.54 | 363,432 | -0.20(-0.19%) |
Jul 31, 2018 | 104.84 | 106.07 | 104.11 | 105.74 | 377,357 | +1.10(+1.05%) |
Jul 30, 2018 | 105.58 | 106.37 | 104.58 | 104.64 | 408,413 | +0.11(+0.11%) |
Jul 27, 2018 | 104.17 | 105.37 | 103.76 | 104.53 | 443,852 | -0.41(-0.39%) |
Jul 26, 2018 | 104.47 | 107.69 | 104.17 | 104.94 | 503,404 | -0.52(-0.49%) |
Jul 25, 2018 | 104.67 | 105.84 | 104.09 | 105.46 | 379,525 | +0.70(+0.67%) |
Jul 24, 2018 | 106.02 | 106.90 | 104.44 | 104.76 | 491,064 | -0.17(-0.16%) |
Jul 23, 2018 | 105.84 | 105.84 | 103.75 | 104.93 | 536,090 | -1.23(-1.15%) |
Jul 20, 2018 | 108.39 | 108.39 | 105.93 | 106.16 | 343,295 | -1.76(-1.63%) |
Jul 19, 2018 | 107.42 | 108.59 | 106.96 | 107.92 | 397,126 | +0.11(+0.10%) |
Jul 18, 2018 | 107.63 | 108.63 | 105.90 | 107.81 | 486,045 | -0.04(-0.04%) |
Jul 17, 2018 | 108.37 | 108.94 | 107.56 | 107.84 | 848,138 | -1.74(-1.58%) |
Jul 16, 2018 | 106.21 | 111.47 | 106.21 | 109.58 | 572,636 | -1.75(-1.57%) |
Jul 13, 2018 | 109.51 | 111.71 | 109.51 | 111.33 | 524,932 | +1.75(+1.60%) |
Jul 12, 2018 | 109.98 | 109.98 | 107.74 | 109.57 | 317,047 | +0.35(+0.32%) |
Jul 11, 2018 | 110.19 | 111.99 | 109.07 | 109.22 | 280,374 | -3.10(-2.76%) |
Jul 10, 2018 | 113.66 | 114.54 | 111.33 | 112.32 | 645,595 | -0.39(-0.35%) |
Jul 09, 2018 | 111.68 | 113.29 | 111.00 | 112.72 | 454,135 | +2.31(+2.09%) |
Jul 06, 2018 | 105.95 | 110.68 | 105.40 | 110.41 | 543,957 | +3.56(+3.33%) |
Jul 05, 2018 | 106.85 | 108.23 | 105.87 | 106.85 | 503,692 | +0.64(+0.60%) |
Jul 03, 2018 | 106.21 | 106.21 | 106.21 | 0 | +0.47(+0.44%) |