Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 106.98 | 107.00 | 106.83 | 106.94 | 153,791 | -0.05(-0.05%) |
Oct 30, 2018 | 107.05 | 107.09 | 106.98 | 106.99 | 37,128 | -0.17(-0.16%) |
Oct 29, 2018 | 107.14 | 107.21 | 107.05 | 107.16 | 108,034 | -0.03(-0.03%) |
Oct 26, 2018 | 107.21 | 107.26 | 107.12 | 107.19 | 90,700 | +0.25(+0.23%) |
Oct 25, 2018 | 107.08 | 107.08 | 106.88 | 106.94 | 75,882 | -0.13(-0.12%) |
Oct 24, 2018 | 106.92 | 107.10 | 106.92 | 107.07 | 66,570 | +0.27(+0.25%) |
Oct 23, 2018 | 107.05 | 107.05 | 106.77 | 106.80 | 301,687 | +0.09(+0.08%) |
Oct 22, 2018 | 106.78 | 106.84 | 106.71 | 106.71 | 57,765 | +0.01(+0.01%) |
Oct 19, 2018 | 106.80 | 106.82 | 106.69 | 106.70 | 43,900 | -0.16(-0.15%) |
Oct 18, 2018 | 106.77 | 106.94 | 106.68 | 106.86 | 200,103 | +0.08(+0.07%) |
Oct 17, 2018 | 106.91 | 106.92 | 106.77 | 106.78 | 29,274 | -0.13(-0.12%) |
Oct 16, 2018 | 106.94 | 106.94 | 106.74 | 106.91 | 39,642 | +0.07(+0.07%) |
Oct 15, 2018 | 106.93 | 106.96 | 106.83 | 106.84 | 28,146 | -0.01(-0.01%) |
Oct 12, 2018 | 106.84 | 107.02 | 106.78 | 106.85 | 33,100 | +0.00(+0.00%) |
Oct 11, 2018 | 106.70 | 107.01 | 106.70 | 106.85 | 272,547 | +0.08(+0.07%) |
Oct 10, 2018 | 106.71 | 106.85 | 106.61 | 106.77 | 189,538 | +0.02(+0.02%) |
Oct 09, 2018 | 106.74 | 106.79 | 106.62 | 106.75 | 789,564 | +0.09(+0.08%) |
Oct 08, 2018 | 106.55 | 106.76 | 106.55 | 106.66 | 28,975 | +0.07(+0.07%) |
Oct 05, 2018 | 106.68 | 106.68 | 106.53 | 106.59 | 63,700 | -0.11(-0.10%) |
Oct 04, 2018 | 106.75 | 106.75 | 106.65 | 106.70 | 43,179 | -0.17(-0.16%) |
Oct 03, 2018 | 107.10 | 107.11 | 106.78 | 106.87 | 56,460 | -0.28(-0.26%) |
Oct 02, 2018 | 107.06 | 107.19 | 107.05 | 107.15 | 31,113 | +0.09(+0.08%) |
Oct 01, 2018 | 107.08 | 107.12 | 107.00 | 107.06 | 136,703 | -0.29(-0.27%) |
Sep 28, 2018 | 107.40 | 107.40 | 107.30 | 107.35 | 33,500 | +0.11(+0.10%) |
Sep 27, 2018 | 107.20 | 107.31 | 107.20 | 107.24 | 62,808 | -0.07(-0.07%) |
Sep 26, 2018 | 107.29 | 107.33 | 107.10 | 107.31 | 87,565 | +0.20(+0.19%) |
Sep 25, 2018 | 106.99 | 107.19 | 106.99 | 107.11 | 33,169 | -0.13(-0.12%) |
Sep 24, 2018 | 107.11 | 107.25 | 107.08 | 107.24 | 46,992 | +0.00(+0.00%) |
Sep 21, 2018 | 107.17 | 107.25 | 107.12 | 107.24 | 30,600 | +0.05(+0.05%) |
Sep 20, 2018 | 107.15 | 107.20 | 107.10 | 107.19 | 174,690 | +0.04(+0.04%) |
Sep 19, 2018 | 107.15 | 107.22 | 107.08 | 107.15 | 54,844 | -0.04(-0.04%) |
Sep 18, 2018 | 107.30 | 107.31 | 107.18 | 107.19 | 123,731 | -0.18(-0.17%) |
Sep 17, 2018 | 107.28 | 107.38 | 107.27 | 107.37 | 21,512 | +0.11(+0.10%) |
Sep 14, 2018 | 107.30 | 107.41 | 107.26 | 107.26 | 31,100 | -0.16(-0.14%) |
Sep 13, 2018 | 107.45 | 107.55 | 107.36 | 107.42 | 23,702 | +0.06(+0.05%) |
Sep 12, 2018 | 107.45 | 107.45 | 107.35 | 107.36 | 18,781 | +0.00(+0.00%) |
Sep 11, 2018 | 107.33 | 107.48 | 107.30 | 107.36 | 58,072 | -0.15(-0.14%) |
Sep 10, 2018 | 107.45 | 107.57 | 107.43 | 107.51 | 32,545 | +0.09(+0.08%) |
Sep 07, 2018 | 107.60 | 107.60 | 107.42 | 107.42 | 30,200 | -0.31(-0.29%) |
Sep 06, 2018 | 107.78 | 107.80 | 107.64 | 107.73 | 75,190 | +0.13(+0.12%) |
Sep 05, 2018 | 107.63 | 107.66 | 107.59 | 107.60 | 25,420 | +0.03(+0.03%) |
Sep 04, 2018 | 107.61 | 107.71 | 107.56 | 107.57 | 283,419 | -0.33(-0.31%) |
Aug 31, 2018 | 107.90 | 107.90 | 107.90 | 0 | +0.06(+0.06%) | |
Aug 30, 2018 | 107.91 | 107.92 | 107.79 | 107.84 | 336,422 | +0.11(+0.10%) |
Aug 29, 2018 | 107.76 | 107.84 | 107.73 | 107.73 | 62,117 | -0.07(-0.06%) |
Aug 28, 2018 | 107.84 | 107.89 | 107.75 | 107.80 | 35,741 | -0.06(-0.06%) |
Aug 27, 2018 | 108.04 | 108.04 | 107.85 | 107.86 | 35,481 | -0.14(-0.13%) |
Aug 24, 2018 | 107.94 | 108.02 | 107.85 | 108.00 | 36,400 | +0.06(+0.06%) |
Aug 23, 2018 | 108.10 | 108.10 | 107.94 | 107.94 | 85,738 | -0.13(-0.12%) |
Aug 22, 2018 | 108.14 | 108.20 | 107.97 | 108.07 | 65,192 | +0.10(+0.09%) |
Aug 21, 2018 | 107.94 | 108.03 | 107.92 | 107.97 | 47,525 | -0.03(-0.03%) |
Aug 20, 2018 | 107.90 | 108.06 | 107.88 | 108.00 | 251,691 | +0.10(+0.09%) |
Aug 17, 2018 | 107.82 | 107.95 | 107.82 | 107.90 | 26,600 | +0.05(+0.05%) |
Aug 16, 2018 | 107.74 | 107.86 | 107.74 | 107.85 | 24,844 | -0.03(-0.03%) |
Aug 15, 2018 | 107.86 | 107.92 | 107.80 | 107.88 | 29,409 | +0.14(+0.13%) |
Aug 14, 2018 | 107.86 | 107.86 | 107.67 | 107.74 | 43,775 | +0.00(+0.00%) |
Aug 13, 2018 | 107.73 | 107.81 | 107.70 | 107.74 | 24,940 | +0.00(+0.00%) |
Aug 10, 2018 | 107.89 | 107.89 | 107.63 | 107.74 | 73,400 | +0.14(+0.13%) |
Aug 09, 2018 | 107.58 | 107.60 | 107.51 | 107.60 | 27,181 | +0.15(+0.14%) |
Aug 08, 2018 | 107.49 | 107.50 | 107.40 | 107.45 | 21,485 | +0.01(+0.01%) |
Aug 07, 2018 | 107.54 | 107.55 | 107.41 | 107.44 | 123,999 | -0.08(-0.07%) |
Aug 06, 2018 | 107.52 | 107.60 | 107.51 | 107.52 | 160,435 | +0.09(+0.08%) |
Aug 03, 2018 | 107.38 | 107.54 | 107.38 | 107.43 | 51,100 | +0.03(+0.03%) |
Aug 02, 2018 | 107.32 | 107.41 | 107.30 | 107.40 | 33,295 | +0.11(+0.10%) |