Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 104.30 | 104.38 | 102.98 | 103.67 | 188,996 | -0.18(-0.17%) |
Oct 30, 2018 | 102.16 | 103.89 | 102.16 | 103.85 | 137,643 | +2.14(+2.11%) |
Oct 29, 2018 | 102.27 | 103.14 | 100.83 | 101.71 | 260,311 | +0.54(+0.54%) |
Oct 26, 2018 | 101.74 | 101.82 | 100.42 | 101.16 | 51,214 | -1.51(-1.47%) |
Oct 25, 2018 | 102.01 | 103.18 | 101.56 | 102.67 | 48,153 | +1.00(+0.99%) |
Oct 24, 2018 | 102.14 | 103.33 | 101.67 | 101.67 | 41,370 | -0.35(-0.34%) |
Oct 23, 2018 | 100.49 | 102.39 | 100.28 | 102.02 | 460,693 | +0.43(+0.42%) |
Oct 22, 2018 | 102.36 | 102.48 | 101.31 | 101.59 | 25,724 | -0.65(-0.63%) |
Oct 19, 2018 | 102.01 | 102.92 | 101.90 | 102.24 | 37,820 | +1.18(+1.17%) |
Oct 18, 2018 | 101.87 | 102.36 | 100.82 | 101.06 | 18,778 | -0.91(-0.89%) |
Oct 17, 2018 | 101.85 | 102.19 | 101.19 | 101.96 | 21,934 | -0.07(-0.07%) |
Oct 16, 2018 | 101.08 | 102.20 | 100.92 | 102.03 | 40,196 | +1.39(+1.39%) |
Oct 15, 2018 | 100.22 | 101.28 | 100.22 | 100.64 | 22,982 | +0.50(+0.50%) |
Oct 12, 2018 | 100.50 | 100.50 | 99.22 | 100.14 | 43,335 | +0.52(+0.53%) |
Oct 11, 2018 | 101.62 | 101.81 | 99.34 | 99.62 | 131,975 | -2.03(-2.00%) |
Oct 10, 2018 | 103.55 | 103.55 | 101.56 | 101.65 | 74,959 | -2.22(-2.14%) |
Oct 09, 2018 | 104.57 | 104.66 | 103.87 | 103.87 | 36,872 | -0.71(-0.68%) |
Oct 08, 2018 | 104.00 | 104.68 | 103.96 | 104.58 | 96,922 | +0.78(+0.75%) |
Oct 05, 2018 | 104.00 | 104.18 | 103.46 | 103.80 | 25,325 | -0.20(-0.19%) |
Oct 04, 2018 | 104.59 | 104.59 | 103.54 | 104.00 | 20,945 | -0.91(-0.87%) |
Oct 03, 2018 | 106.16 | 106.16 | 104.82 | 104.91 | 30,044 | -0.83(-0.78%) |
Oct 02, 2018 | 105.77 | 106.10 | 105.42 | 105.74 | 22,026 | -0.04(-0.03%) |
Oct 01, 2018 | 106.23 | 106.23 | 105.60 | 105.78 | 118,626 | +0.17(+0.16%) |
Sep 28, 2018 | 105.42 | 105.71 | 105.42 | 105.61 | 19,360 | -0.03(-0.03%) |
Sep 27, 2018 | 105.70 | 106.22 | 105.53 | 105.63 | 20,077 | -0.13(-0.13%) |
Sep 26, 2018 | 105.76 | 106.49 | 105.70 | 105.77 | 20,626 | +0.11(+0.10%) |
Sep 25, 2018 | 106.67 | 106.67 | 105.64 | 105.66 | 14,027 | -0.78(-0.73%) |
Sep 24, 2018 | 107.76 | 107.76 | 106.26 | 106.44 | 21,939 | -1.60(-1.48%) |
Sep 21, 2018 | 108.35 | 108.38 | 107.94 | 108.03 | 176,834 | +0.09(+0.08%) |
Sep 20, 2018 | 107.08 | 108.04 | 107.03 | 107.94 | 34,404 | +1.12(+1.05%) |
Sep 19, 2018 | 106.84 | 107.11 | 106.73 | 106.82 | 13,277 | -0.02(-0.02%) |
Sep 18, 2018 | 106.85 | 106.88 | 106.42 | 106.84 | 6,963 | -0.22(-0.21%) |
Sep 17, 2018 | 106.95 | 107.19 | 106.87 | 107.06 | 13,508 | +0.04(+0.03%) |
Sep 14, 2018 | 106.86 | 107.03 | 106.44 | 107.03 | 10,088 | +0.25(+0.23%) |
Sep 13, 2018 | 106.90 | 106.90 | 106.29 | 106.78 | 10,168 | +0.15(+0.14%) |
Sep 12, 2018 | 105.30 | 106.65 | 105.30 | 106.63 | 26,020 | +1.29(+1.22%) |
Sep 11, 2018 | 105.23 | 105.52 | 104.99 | 105.34 | 10,686 | -0.13(-0.13%) |
Sep 10, 2018 | 105.33 | 105.94 | 105.33 | 105.47 | 8,789 | +0.64(+0.61%) |
Sep 07, 2018 | 104.84 | 104.95 | 104.48 | 104.84 | 10,202 | -0.52(-0.50%) |
Sep 06, 2018 | 105.23 | 105.55 | 105.03 | 105.36 | 20,145 | +0.12(+0.11%) |
Sep 05, 2018 | 104.20 | 105.24 | 104.06 | 105.24 | 44,809 | +0.83(+0.79%) |
Sep 04, 2018 | 104.55 | 104.86 | 104.25 | 104.42 | 120,320 | -0.52(-0.50%) |
Aug 31, 2018 | 104.94 | 104.94 | 104.94 | 0 | -0.12(-0.12%) | |
Aug 30, 2018 | 105.73 | 105.73 | 104.86 | 105.06 | 17,956 | -1.02(-0.96%) |
Aug 29, 2018 | 105.96 | 106.30 | 105.84 | 106.07 | 13,948 | +0.07(+0.07%) |
Aug 28, 2018 | 106.63 | 106.63 | 105.90 | 106.00 | 21,868 | -0.43(-0.41%) |
Aug 27, 2018 | 106.26 | 106.54 | 106.05 | 106.44 | 17,084 | +0.51(+0.48%) |
Aug 24, 2018 | 105.82 | 106.04 | 105.52 | 105.92 | 14,962 | +0.11(+0.10%) |
Aug 23, 2018 | 106.11 | 106.11 | 105.72 | 105.82 | 7,810 | -0.40(-0.37%) |
Aug 22, 2018 | 106.81 | 106.81 | 106.12 | 106.21 | 40,653 | -0.78(-0.73%) |
Aug 21, 2018 | 107.33 | 107.36 | 106.71 | 107.00 | 17,545 | -0.22(-0.21%) |
Aug 20, 2018 | 106.89 | 107.30 | 106.89 | 107.22 | 15,826 | +0.50(+0.47%) |
Aug 17, 2018 | 106.08 | 106.92 | 106.07 | 106.72 | 14,056 | +0.43(+0.41%) |
Aug 16, 2018 | 106.00 | 106.66 | 105.95 | 106.28 | 12,546 | +0.78(+0.74%) |
Aug 15, 2018 | 105.33 | 105.59 | 104.81 | 105.51 | 25,098 | -0.19(-0.18%) |
Aug 14, 2018 | 105.35 | 105.91 | 105.26 | 105.70 | 16,670 | +0.49(+0.46%) |
Aug 13, 2018 | 105.73 | 105.73 | 104.86 | 105.22 | 13,199 | -0.53(-0.50%) |
Aug 10, 2018 | 105.97 | 106.07 | 105.57 | 105.75 | 11,335 | -0.61(-0.57%) |
Aug 09, 2018 | 106.44 | 106.68 | 106.36 | 106.36 | 10,285 | -0.16(-0.15%) |
Aug 08, 2018 | 107.06 | 107.06 | 106.51 | 106.51 | 12,477 | -0.65(-0.61%) |
Aug 07, 2018 | 107.30 | 107.30 | 106.70 | 107.17 | 14,906 | -0.12(-0.12%) |
Aug 06, 2018 | 107.37 | 107.64 | 107.27 | 107.29 | 9,277 | -0.16(-0.15%) |
Aug 03, 2018 | 106.44 | 107.57 | 106.44 | 107.45 | 15,076 | +1.12(+1.05%) |
Aug 02, 2018 | 105.07 | 106.34 | 105.07 | 106.33 | 28,973 | +1.33(+1.27%) |