Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 107.65 | 108.06 | 107.36 | 107.51 | 193,386 | -0.23(-0.21%) |
Sep 27, 2018 | 107.90 | 108.38 | 107.54 | 107.74 | 174,849 | +1.06(+1.00%) |
Sep 26, 2018 | 106.51 | 106.81 | 105.97 | 106.67 | 317,997 | +0.22(+0.21%) |
Sep 25, 2018 | 106.83 | 107.07 | 106.36 | 106.45 | 199,296 | +0.75(+0.71%) |
Sep 24, 2018 | 105.99 | 106.27 | 105.46 | 105.70 | 138,334 | -0.61(-0.58%) |
Sep 21, 2018 | 106.26 | 106.51 | 105.97 | 106.32 | 133,616 | -0.20(-0.18%) |
Sep 20, 2018 | 106.91 | 107.31 | 106.29 | 106.51 | 159,564 | -0.32(-0.30%) |
Sep 19, 2018 | 106.54 | 107.11 | 106.54 | 106.83 | 153,605 | +0.25(+0.23%) |
Sep 18, 2018 | 106.03 | 106.81 | 105.93 | 106.58 | 313,129 | +2.17(+2.08%) |
Sep 17, 2018 | 104.57 | 104.87 | 104.35 | 104.41 | 172,853 | +0.17(+0.16%) |
Sep 14, 2018 | 104.60 | 104.70 | 104.05 | 104.24 | 154,263 | +0.27(+0.26%) |
Sep 13, 2018 | 103.78 | 104.35 | 103.66 | 103.96 | 175,881 | +1.75(+1.71%) |
Sep 12, 2018 | 102.12 | 102.56 | 101.99 | 102.22 | 129,598 | -0.01(-0.01%) |
Sep 11, 2018 | 102.35 | 102.37 | 101.88 | 102.22 | 202,042 | +0.63(+0.62%) |
Sep 10, 2018 | 101.91 | 102.00 | 101.57 | 101.59 | 122,731 | -0.10(-0.10%) |
Sep 07, 2018 | 101.92 | 102.10 | 101.46 | 101.70 | 223,593 | -0.76(-0.74%) |
Sep 06, 2018 | 102.72 | 102.72 | 101.71 | 102.45 | 160,202 | -0.24(-0.23%) |
Sep 05, 2018 | 102.73 | 103.37 | 102.56 | 102.69 | 341,146 | -1.31(-1.26%) |
Sep 04, 2018 | 104.14 | 104.36 | 103.70 | 104.01 | 286,922 | -1.77(-1.67%) |
Aug 31, 2018 | 105.77 | 105.77 | 105.77 | 0 | -1.00(-0.94%) | |
Aug 30, 2018 | 107.12 | 107.48 | 106.41 | 106.78 | 193,857 | -1.89(-1.74%) |
Aug 29, 2018 | 108.13 | 108.92 | 108.04 | 108.67 | 292,161 | +1.20(+1.12%) |
Aug 28, 2018 | 108.04 | 108.34 | 107.42 | 107.47 | 198,471 | -0.34(-0.32%) |
Aug 27, 2018 | 107.08 | 108.27 | 106.74 | 107.81 | 434,701 | +3.09(+2.95%) |
Aug 24, 2018 | 104.87 | 104.96 | 104.40 | 104.71 | 109,216 | +0.50(+0.47%) |
Aug 23, 2018 | 105.06 | 105.06 | 104.05 | 104.22 | 216,259 | -1.26(-1.20%) |
Aug 22, 2018 | 106.15 | 106.35 | 105.34 | 105.48 | 308,408 | +1.00(+0.96%) |
Aug 21, 2018 | 104.81 | 104.81 | 104.42 | 104.48 | 214,452 | -0.60(-0.57%) |
Aug 20, 2018 | 104.64 | 105.33 | 104.64 | 105.08 | 148,239 | -0.01(-0.01%) |
Aug 17, 2018 | 104.53 | 105.32 | 104.37 | 105.09 | 158,603 | +0.44(+0.42%) |
Aug 16, 2018 | 104.00 | 104.95 | 103.93 | 104.64 | 155,924 | +0.77(+0.75%) |
Aug 15, 2018 | 104.47 | 104.47 | 103.50 | 103.87 | 224,607 | -1.36(-1.30%) |
Aug 14, 2018 | 105.63 | 105.63 | 105.06 | 105.23 | 153,701 | -0.04(-0.04%) |
Aug 13, 2018 | 105.75 | 105.97 | 105.26 | 105.28 | 268,935 | -0.62(-0.59%) |
Aug 10, 2018 | 106.60 | 106.60 | 105.81 | 105.90 | 273,333 | -1.04(-0.97%) |
Aug 09, 2018 | 107.83 | 107.83 | 106.91 | 106.94 | 224,221 | -1.40(-1.29%) |
Aug 08, 2018 | 108.90 | 108.90 | 108.30 | 108.34 | 244,504 | -1.22(-1.11%) |
Aug 07, 2018 | 109.76 | 110.08 | 109.51 | 109.56 | 317,763 | +0.06(+0.05%) |
Aug 06, 2018 | 109.50 | 109.70 | 109.17 | 109.50 | 232,463 | -2.43(-2.17%) |
Aug 03, 2018 | 111.16 | 112.22 | 110.62 | 111.92 | 184,881 | +0.21(+0.19%) |
Aug 02, 2018 | 111.29 | 111.75 | 110.77 | 111.71 | 139,977 | -0.49(-0.44%) |
Aug 01, 2018 | 112.95 | 113.53 | 111.84 | 112.21 | 154,623 | -0.18(-0.16%) |
Jul 31, 2018 | 112.50 | 112.77 | 112.23 | 112.39 | 233,134 | -2.68(-2.33%) |
Jul 30, 2018 | 114.93 | 115.56 | 114.91 | 115.06 | 175,819 | +0.44(+0.39%) |
Jul 27, 2018 | 114.56 | 114.88 | 114.19 | 114.62 | 200,600 | +0.96(+0.85%) |
Jul 26, 2018 | 113.54 | 113.88 | 113.37 | 113.66 | 159,200 | +0.96(+0.85%) |
Jul 25, 2018 | 112.16 | 112.82 | 110.66 | 112.70 | 318,277 | -0.32(-0.28%) |
Jul 24, 2018 | 113.18 | 113.53 | 112.70 | 113.02 | 138,698 | +0.72(+0.64%) |
Jul 23, 2018 | 112.05 | 112.37 | 111.88 | 112.29 | 149,258 | -0.06(-0.05%) |
Jul 20, 2018 | 112.61 | 112.75 | 112.29 | 112.35 | 152,767 | +0.03(+0.02%) |
Jul 19, 2018 | 112.28 | 112.54 | 112.06 | 112.33 | 126,413 | -0.27(-0.24%) |
Jul 18, 2018 | 113.04 | 113.33 | 112.50 | 112.60 | 213,808 | +0.55(+0.49%) |
Jul 17, 2018 | 111.49 | 112.46 | 111.41 | 112.05 | 159,092 | +1.65(+1.50%) |
Jul 16, 2018 | 110.57 | 110.57 | 110.31 | 110.40 | 117,978 | +0.00(+0.00%) |
Jul 13, 2018 | 110.07 | 110.54 | 110.03 | 110.40 | 88,765 | +0.28(+0.26%) |
Jul 12, 2018 | 110.02 | 110.26 | 109.81 | 110.12 | 93,503 | +0.95(+0.87%) |
Jul 11, 2018 | 109.69 | 109.74 | 108.92 | 109.16 | 88,323 | -1.03(-0.94%) |
Jul 10, 2018 | 110.12 | 110.34 | 109.97 | 110.19 | 140,926 | -1.22(-1.09%) |
Jul 09, 2018 | 111.01 | 111.51 | 111.01 | 111.41 | 81,570 | +0.97(+0.88%) |
Jul 06, 2018 | 110.33 | 110.77 | 110.04 | 110.44 | 98,893 | +0.42(+0.38%) |
Jul 05, 2018 | 109.44 | 110.22 | 109.44 | 110.02 | 141,748 | +1.42(+1.31%) |
Jul 03, 2018 | 108.60 | 108.60 | 108.60 | 0 | -0.45(-0.41%) |