Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 108.08 | 110.91 | 107.83 | 109.19 | 395,685 | +0.60(+0.56%) |
Sep 27, 2018 | 107.82 | 108.72 | 106.23 | 108.59 | 226,442 | +1.16(+1.08%) |
Sep 26, 2018 | 107.92 | 109.25 | 107.29 | 107.43 | 333,571 | -1.34(-1.23%) |
Sep 25, 2018 | 106.80 | 109.23 | 106.64 | 108.77 | 432,782 | +2.79(+2.63%) |
Sep 24, 2018 | 105.80 | 106.50 | 103.92 | 105.97 | 414,369 | +1.31(+1.25%) |
Sep 21, 2018 | 104.23 | 104.92 | 103.43 | 104.66 | 491,477 | +0.78(+0.75%) |
Sep 20, 2018 | 105.05 | 106.02 | 103.60 | 103.88 | 409,591 | -0.28(-0.27%) |
Sep 19, 2018 | 101.41 | 104.89 | 101.25 | 104.17 | 492,289 | +2.49(+2.45%) |
Sep 18, 2018 | 102.80 | 103.15 | 101.42 | 101.68 | 382,916 | +0.09(+0.09%) |
Sep 17, 2018 | 103.17 | 103.65 | 101.44 | 101.58 | 248,796 | -1.08(-1.06%) |
Sep 14, 2018 | 103.29 | 104.57 | 102.26 | 102.67 | 322,170 | -0.43(-0.42%) |
Sep 13, 2018 | 104.41 | 104.91 | 102.84 | 103.10 | 143,208 | -1.28(-1.23%) |
Sep 12, 2018 | 103.83 | 104.99 | 102.53 | 104.38 | 268,300 | +1.63(+1.59%) |
Sep 11, 2018 | 100.17 | 103.10 | 100.17 | 102.75 | 357,834 | +2.07(+2.06%) |
Sep 10, 2018 | 103.14 | 104.06 | 100.50 | 100.68 | 453,359 | -1.95(-1.90%) |
Sep 07, 2018 | 101.22 | 102.86 | 100.07 | 102.63 | 377,757 | +0.84(+0.82%) |
Sep 06, 2018 | 104.44 | 104.44 | 101.53 | 101.79 | 382,714 | -2.91(-2.78%) |
Sep 05, 2018 | 107.32 | 107.32 | 103.45 | 104.70 | 483,527 | -3.68(-3.39%) |
Sep 04, 2018 | 108.49 | 108.63 | 106.10 | 108.38 | 431,245 | +0.40(+0.37%) |
Aug 31, 2018 | 107.98 | 107.98 | 107.98 | 0 | -0.24(-0.23%) | |
Aug 30, 2018 | 108.43 | 109.22 | 107.46 | 108.23 | 272,716 | -0.44(-0.41%) |
Aug 29, 2018 | 109.23 | 109.70 | 108.03 | 108.67 | 423,604 | +0.00(+0.00%) |
Aug 28, 2018 | 109.73 | 110.40 | 107.81 | 108.67 | 295,169 | -0.40(-0.37%) |
Aug 27, 2018 | 108.19 | 109.51 | 107.08 | 109.08 | 208,251 | +1.66(+1.54%) |
Aug 24, 2018 | 108.22 | 109.05 | 107.09 | 107.42 | 233,804 | -0.20(-0.18%) |
Aug 23, 2018 | 108.61 | 109.20 | 107.15 | 107.61 | 396,776 | -1.51(-1.38%) |
Aug 22, 2018 | 108.38 | 109.67 | 108.12 | 109.12 | 355,836 | +1.56(+1.46%) |
Aug 21, 2018 | 106.68 | 108.44 | 106.68 | 107.56 | 463,076 | +1.69(+1.59%) |
Aug 20, 2018 | 104.18 | 106.14 | 104.18 | 105.87 | 220,895 | +2.11(+2.04%) |
Aug 17, 2018 | 103.65 | 104.19 | 102.87 | 103.76 | 185,325 | +0.20(+0.19%) |
Aug 16, 2018 | 103.73 | 104.60 | 103.19 | 103.56 | 223,529 | +0.39(+0.37%) |
Aug 15, 2018 | 104.80 | 104.98 | 101.38 | 103.17 | 593,205 | -2.73(-2.58%) |
Aug 14, 2018 | 106.45 | 107.38 | 105.78 | 105.91 | 221,361 | +0.76(+0.73%) |
Aug 13, 2018 | 106.31 | 107.14 | 104.24 | 105.14 | 268,159 | -1.28(-1.20%) |
Aug 10, 2018 | 104.64 | 106.60 | 104.31 | 106.43 | 170,791 | +1.49(+1.42%) |
Aug 09, 2018 | 106.17 | 106.50 | 104.68 | 104.94 | 214,304 | -1.29(-1.22%) |
Aug 08, 2018 | 106.11 | 107.37 | 105.38 | 106.23 | 275,268 | -0.58(-0.54%) |
Aug 07, 2018 | 107.39 | 108.30 | 106.25 | 106.80 | 404,104 | +0.23(+0.22%) |
Aug 06, 2018 | 105.54 | 107.26 | 105.49 | 106.57 | 407,339 | +1.32(+1.25%) |
Aug 03, 2018 | 105.11 | 106.64 | 104.84 | 105.25 | 348,054 | -0.18(-0.17%) |
Aug 02, 2018 | 104.64 | 106.15 | 104.64 | 105.43 | 267,588 | -0.07(-0.06%) |
Aug 01, 2018 | 104.15 | 105.80 | 103.10 | 105.49 | 363,602 | -0.20(-0.19%) |
Jul 31, 2018 | 104.79 | 106.02 | 104.06 | 105.69 | 377,532 | +1.10(+1.05%) |
Jul 30, 2018 | 105.53 | 106.32 | 104.53 | 104.59 | 408,604 | +0.11(+0.11%) |
Jul 27, 2018 | 104.12 | 105.32 | 103.71 | 104.48 | 444,058 | -0.42(-0.40%) |
Jul 26, 2018 | 104.42 | 107.64 | 104.12 | 104.89 | 503,638 | -0.52(-0.49%) |
Jul 25, 2018 | 104.63 | 105.80 | 104.04 | 105.41 | 379,702 | +0.70(+0.67%) |
Jul 24, 2018 | 105.97 | 106.85 | 104.39 | 104.71 | 491,292 | -0.17(-0.16%) |
Jul 23, 2018 | 105.80 | 105.80 | 103.70 | 104.88 | 536,340 | -1.23(-1.16%) |
Jul 20, 2018 | 108.34 | 108.34 | 105.88 | 106.11 | 343,455 | -2.28(-2.10%) |
Jul 19, 2018 | 107.89 | 109.06 | 107.43 | 108.39 | 395,410 | +0.11(+0.10%) |
Jul 18, 2018 | 108.10 | 109.10 | 106.36 | 108.28 | 483,945 | -0.04(-0.04%) |
Jul 17, 2018 | 108.84 | 109.42 | 108.03 | 108.31 | 844,474 | -1.74(-1.58%) |
Jul 16, 2018 | 106.67 | 111.95 | 106.67 | 110.06 | 570,162 | -1.75(-1.57%) |
Jul 13, 2018 | 109.98 | 112.20 | 109.98 | 111.81 | 522,664 | +1.76(+1.60%) |
Jul 12, 2018 | 110.46 | 110.46 | 108.21 | 110.05 | 315,677 | +0.35(+0.32%) |
Jul 11, 2018 | 110.67 | 112.48 | 109.55 | 109.70 | 279,163 | -3.11(-2.76%) |
Jul 10, 2018 | 114.15 | 115.04 | 111.81 | 112.81 | 642,806 | -0.40(-0.35%) |
Jul 09, 2018 | 112.17 | 113.78 | 111.48 | 113.20 | 452,174 | +2.32(+2.09%) |
Jul 06, 2018 | 106.41 | 111.16 | 105.86 | 110.89 | 541,607 | +3.57(+3.33%) |
Jul 05, 2018 | 107.31 | 108.70 | 106.33 | 107.31 | 501,517 | +0.64(+0.60%) |
Jul 03, 2018 | 106.67 | 106.67 | 106.67 | 0 | +0.47(+0.44%) |