Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 107.58 | 108.50 | 107.53 | 108.22 | 308,600 | +0.64(+0.59%) |
Sep 27, 2018 | 107.33 | 107.95 | 106.89 | 107.58 | 239,368 | +0.48(+0.45%) |
Sep 26, 2018 | 107.94 | 107.94 | 106.93 | 107.09 | 335,752 | -0.84(-0.78%) |
Sep 25, 2018 | 107.14 | 108.21 | 106.75 | 107.94 | 362,266 | +1.09(+1.02%) |
Sep 24, 2018 | 107.99 | 107.99 | 106.63 | 106.85 | 307,408 | -1.12(-1.03%) |
Sep 21, 2018 | 107.44 | 108.28 | 107.36 | 107.97 | 316,000 | +0.90(+0.84%) |
Sep 20, 2018 | 108.63 | 108.63 | 106.46 | 107.06 | 600,986 | -0.87(-0.80%) |
Sep 19, 2018 | 108.90 | 109.39 | 107.72 | 107.93 | 624,298 | -0.88(-0.80%) |
Sep 18, 2018 | 107.99 | 109.10 | 107.62 | 108.81 | 572,466 | +1.30(+1.21%) |
Sep 17, 2018 | 107.38 | 107.76 | 107.14 | 107.50 | 733,300 | -0.01(-0.01%) |
Sep 14, 2018 | 106.17 | 107.57 | 106.00 | 107.52 | 747,600 | +1.53(+1.44%) |
Sep 13, 2018 | 105.50 | 106.56 | 105.50 | 105.99 | 438,528 | +0.72(+0.69%) |
Sep 12, 2018 | 104.90 | 105.44 | 104.50 | 105.27 | 204,146 | +0.44(+0.41%) |
Sep 11, 2018 | 104.50 | 105.22 | 104.00 | 104.83 | 224,338 | +0.02(+0.01%) |
Sep 10, 2018 | 105.05 | 105.30 | 104.70 | 104.81 | 252,214 | +0.08(+0.07%) |
Sep 07, 2018 | 105.00 | 105.16 | 104.09 | 104.74 | 330,000 | -0.44(-0.41%) |
Sep 06, 2018 | 104.36 | 105.42 | 104.36 | 105.17 | 371,792 | +1.12(+1.08%) |
Sep 05, 2018 | 103.50 | 104.15 | 103.30 | 104.06 | 344,462 | +0.26(+0.25%) |
Sep 04, 2018 | 103.75 | 103.88 | 103.02 | 103.80 | 251,752 | +0.06(+0.06%) |
Aug 31, 2018 | 103.73 | 103.73 | 103.73 | 0 | +0.36(+0.34%) | |
Aug 30, 2018 | 104.14 | 104.47 | 103.23 | 103.38 | 1,025,978 | -0.97(-0.92%) |
Aug 29, 2018 | 104.62 | 104.82 | 104.15 | 104.34 | 227,328 | -0.08(-0.07%) |
Aug 28, 2018 | 104.80 | 104.84 | 104.04 | 104.42 | 432,712 | +0.23(+0.23%) |
Aug 27, 2018 | 103.86 | 104.45 | 103.69 | 104.19 | 413,610 | +0.83(+0.80%) |
Aug 24, 2018 | 102.73 | 103.40 | 102.73 | 103.36 | 190,800 | +0.65(+0.63%) |
Aug 23, 2018 | 103.30 | 103.30 | 102.54 | 102.71 | 371,446 | -0.62(-0.60%) |
Aug 22, 2018 | 104.00 | 104.11 | 103.33 | 103.33 | 372,572 | -0.78(-0.74%) |
Aug 21, 2018 | 103.50 | 104.24 | 103.45 | 104.11 | 1,030,388 | +0.70(+0.68%) |
Aug 20, 2018 | 103.00 | 103.73 | 102.52 | 103.40 | 464,546 | +0.62(+0.61%) |
Aug 17, 2018 | 102.00 | 102.96 | 101.98 | 102.78 | 374,800 | +0.55(+0.54%) |
Aug 16, 2018 | 101.83 | 102.37 | 101.44 | 102.22 | 504,338 | +1.39(+1.38%) |
Aug 15, 2018 | 101.83 | 101.83 | 100.22 | 100.83 | 380,318 | -1.28(-1.25%) |
Aug 14, 2018 | 101.74 | 102.40 | 101.59 | 102.11 | 262,708 | +0.80(+0.79%) |
Aug 13, 2018 | 101.33 | 101.99 | 100.84 | 101.31 | 295,282 | -0.12(-0.12%) |
Aug 10, 2018 | 101.50 | 101.78 | 101.01 | 101.44 | 293,800 | -0.41(-0.40%) |
Aug 09, 2018 | 102.02 | 102.42 | 101.68 | 101.84 | 191,864 | -0.18(-0.18%) |
Aug 08, 2018 | 102.01 | 102.42 | 101.56 | 102.03 | 276,640 | -0.13(-0.13%) |
Aug 07, 2018 | 101.92 | 102.32 | 101.36 | 102.16 | 436,828 | +0.44(+0.43%) |
Aug 06, 2018 | 101.62 | 101.78 | 101.14 | 101.72 | 374,420 | -0.17(-0.17%) |
Aug 03, 2018 | 102.14 | 102.47 | 101.39 | 101.89 | 408,800 | -0.34(-0.34%) |
Aug 02, 2018 | 101.88 | 102.39 | 101.66 | 102.23 | 251,450 | -0.09(-0.09%) |
Aug 01, 2018 | 102.67 | 103.29 | 101.95 | 102.33 | 443,178 | -0.59(-0.58%) |
Jul 31, 2018 | 100.86 | 103.11 | 100.86 | 102.92 | 433,218 | +2.57(+2.56%) |
Jul 30, 2018 | 101.83 | 102.12 | 100.27 | 100.35 | 403,180 | -1.45(-1.42%) |
Jul 27, 2018 | 102.27 | 102.81 | 101.31 | 101.80 | 326,400 | -0.43(-0.42%) |
Jul 26, 2018 | 101.05 | 102.59 | 100.69 | 102.23 | 2,777,872 | +1.11(+1.10%) |
Jul 25, 2018 | 100.45 | 101.25 | 99.31 | 101.12 | 480,166 | +0.05(+0.04%) |
Jul 24, 2018 | 100.57 | 101.90 | 100.25 | 101.08 | 401,188 | +0.65(+0.65%) |
Jul 23, 2018 | 101.59 | 101.59 | 100.38 | 100.42 | 264,760 | -1.02(-1.01%) |
Jul 20, 2018 | 101.03 | 101.88 | 100.88 | 101.44 | 224,402 | +0.11(+0.11%) |
Jul 19, 2018 | 101.11 | 101.47 | 100.97 | 101.33 | 247,158 | -0.27(-0.27%) |
Jul 18, 2018 | 101.05 | 101.69 | 100.75 | 101.61 | 375,762 | +0.67(+0.66%) |
Jul 17, 2018 | 100.52 | 101.02 | 100.31 | 100.94 | 250,400 | +0.63(+0.63%) |
Jul 16, 2018 | 100.31 | 100.90 | 100.11 | 100.31 | 347,814 | +0.29(+0.28%) |
Jul 13, 2018 | 99.10 | 100.06 | 98.69 | 100.02 | 221,374 | +0.95(+0.96%) |
Jul 12, 2018 | 98.03 | 99.13 | 97.72 | 99.06 | 415,164 | +1.64(+1.68%) |
Jul 11, 2018 | 97.89 | 98.09 | 97.20 | 97.42 | 320,228 | -1.39(-1.41%) |
Jul 10, 2018 | 98.69 | 99.15 | 98.30 | 98.81 | 340,334 | +0.36(+0.36%) |
Jul 09, 2018 | 97.10 | 98.55 | 97.10 | 98.46 | 526,578 | +1.64(+1.70%) |
Jul 06, 2018 | 96.47 | 97.21 | 95.93 | 96.81 | 460,412 | +0.20(+0.21%) |
Jul 05, 2018 | 96.92 | 97.03 | 95.81 | 96.61 | 411,854 | +0.10(+0.11%) |
Jul 03, 2018 | 96.51 | 96.51 | 96.51 | 0 | +0.05(+0.05%) |