Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 107.29 | 107.34 | 107.17 | 107.29 | 22,533 | -0.29(-0.27%) |
Jul 31, 2018 | 107.62 | 107.62 | 107.49 | 107.58 | 40,542 | +0.08(+0.07%) |
Jul 30, 2018 | 107.48 | 107.58 | 107.45 | 107.50 | 48,097 | -0.03(-0.03%) |
Jul 27, 2018 | 107.41 | 107.60 | 107.41 | 107.53 | 36,600 | +0.11(+0.11%) |
Jul 26, 2018 | 107.55 | 107.56 | 107.34 | 107.42 | 126,280 | -0.00(-0.00%) |
Jul 25, 2018 | 107.20 | 107.54 | 107.20 | 107.42 | 29,817 | -0.03(-0.03%) |
Jul 24, 2018 | 107.48 | 107.55 | 107.40 | 107.45 | 164,721 | +0.03(+0.03%) |
Jul 23, 2018 | 107.66 | 107.66 | 107.39 | 107.42 | 27,479 | -0.28(-0.26%) |
Jul 20, 2018 | 107.69 | 107.78 | 107.59 | 107.70 | 46,277 | -0.08(-0.07%) |
Jul 19, 2018 | 107.56 | 107.84 | 107.56 | 107.78 | 239,951 | +0.14(+0.13%) |
Jul 18, 2018 | 107.62 | 107.71 | 107.58 | 107.64 | 38,216 | +0.03(+0.03%) |
Jul 17, 2018 | 107.73 | 107.73 | 107.61 | 107.61 | 31,769 | -0.09(-0.08%) |
Jul 16, 2018 | 107.69 | 107.71 | 107.59 | 107.70 | 46,895 | +0.00(+0.00%) |
Jul 13, 2018 | 107.66 | 107.74 | 107.66 | 107.70 | 16,966 | -0.01(-0.01%) |
Jul 12, 2018 | 107.63 | 107.71 | 107.61 | 107.71 | 45,720 | +0.04(+0.04%) |
Jul 11, 2018 | 107.63 | 107.67 | 107.56 | 107.67 | 33,671 | +0.09(+0.08%) |
Jul 10, 2018 | 107.61 | 107.65 | 107.52 | 107.58 | 27,936 | -0.05(-0.04%) |
Jul 09, 2018 | 107.65 | 107.66 | 107.60 | 107.62 | 113,842 | -0.11(-0.10%) |
Jul 06, 2018 | 107.75 | 107.76 | 107.62 | 107.73 | 35,944 | +0.07(+0.07%) |
Jul 05, 2018 | 107.64 | 107.70 | 107.53 | 107.66 | 46,544 | +0.02(+0.02%) |
Jul 03, 2018 | 107.64 | 107.64 | 107.64 | 0 | +0.22(+0.20%) | |
Jul 02, 2018 | 107.69 | 107.69 | 107.42 | 107.42 | 19,650 | -0.34(-0.32%) |
Jun 29, 2018 | 107.81 | 107.69 | 107.76 | 22,936 | -0.02(-0.01%) | |
Jun 28, 2018 | 107.83 | 107.83 | 107.69 | 107.78 | 34,143 | +0.03(+0.02%) |
Jun 27, 2018 | 107.69 | 107.83 | 107.66 | 107.75 | 49,659 | +0.22(+0.20%) |
Jun 26, 2018 | 107.53 | 107.66 | 107.53 | 107.53 | 53,706 | -0.05(-0.05%) |
Jun 25, 2018 | 107.64 | 107.64 | 107.51 | 107.58 | 29,034 | +0.13(+0.12%) |
Jun 22, 2018 | 107.37 | 107.52 | 107.37 | 107.45 | 55,958 | -0.02(-0.02%) |
Jun 21, 2018 | 107.48 | 107.53 | 107.40 | 107.47 | 66,788 | +0.04(+0.04%) |
Jun 20, 2018 | 107.44 | 107.52 | 107.36 | 107.43 | 69,316 | -0.08(-0.07%) |
Jun 19, 2018 | 107.46 | 107.62 | 107.46 | 107.51 | 101,730 | +0.03(+0.03%) |
Jun 18, 2018 | 107.54 | 107.54 | 107.38 | 107.48 | 48,038 | +0.08(+0.07%) |
Jun 15, 2018 | 107.36 | 107.37 | 107.40 | 37,452 | +0.04(+0.04%) | |
Jun 14, 2018 | 107.36 | 107.39 | 107.28 | 107.36 | 50,662 | +0.08(+0.07%) |
Jun 13, 2018 | 107.37 | 107.50 | 107.17 | 107.28 | 47,189 | -0.06(-0.06%) |
Jun 12, 2018 | 107.32 | 107.36 | 107.28 | 107.34 | 51,907 | -0.05(-0.05%) |
Jun 11, 2018 | 107.31 | 107.39 | 107.29 | 107.39 | 37,811 | -0.07(-0.07%) |
Jun 08, 2018 | 107.41 | 107.54 | 107.40 | 107.46 | 43,421 | -0.01(-0.01%) |
Jun 07, 2018 | 107.24 | 107.56 | 107.24 | 107.47 | 30,072 | +0.21(+0.20%) |
Jun 06, 2018 | 107.24 | 107.26 | 58,126 | -0.28(-0.26%) | ||
Jun 05, 2018 | 107.59 | 107.60 | 107.44 | 107.54 | 96,721 | +0.16(+0.15%) |
Jun 04, 2018 | 107.40 | 107.53 | 107.38 | 107.38 | 81,780 | -0.20(-0.19%) |