Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 105.95 | 107.42 | 105.78 | 106.34 | 1,457,258 | +0.16(+0.15%) |
Sep 27, 2018 | 106.12 | 106.88 | 104.97 | 106.19 | 1,306,278 | -0.01(-0.01%) |
Sep 26, 2018 | 107.56 | 108.67 | 106.12 | 106.19 | 3,749,674 | -1.51(-1.40%) |
Sep 25, 2018 | 104.68 | 107.99 | 104.58 | 107.70 | 3,714,455 | +3.12(+2.98%) |
Sep 24, 2018 | 103.87 | 105.24 | 102.62 | 104.58 | 1,229,485 | +0.95(+0.91%) |
Sep 21, 2018 | 104.39 | 104.57 | 103.45 | 103.64 | 2,440,356 | -0.62(-0.59%) |
Sep 20, 2018 | 103.05 | 104.28 | 102.46 | 104.26 | 1,519,691 | +1.53(+1.49%) |
Sep 19, 2018 | 104.28 | 104.28 | 101.26 | 102.72 | 2,294,846 | -1.80(-1.73%) |
Sep 18, 2018 | 106.59 | 108.21 | 104.52 | 104.53 | 2,830,731 | -2.46(-2.30%) |
Sep 17, 2018 | 109.86 | 110.71 | 106.37 | 106.99 | 2,219,205 | -3.84(-3.47%) |
Sep 14, 2018 | 105.65 | 111.06 | 105.45 | 110.83 | 3,129,656 | +5.48(+5.21%) |
Sep 13, 2018 | 105.28 | 106.11 | 105.28 | 105.35 | 2,561,594 | +0.19(+0.18%) |
Sep 12, 2018 | 104.90 | 105.40 | 103.32 | 105.16 | 1,744,455 | +0.19(+0.18%) |
Sep 11, 2018 | 104.78 | 105.72 | 104.69 | 104.97 | 1,618,436 | +0.17(+0.16%) |
Sep 10, 2018 | 103.96 | 105.11 | 103.58 | 104.80 | 2,084,295 | +1.27(+1.22%) |
Sep 07, 2018 | 104.19 | 105.07 | 103.34 | 103.53 | 1,327,968 | -1.29(-1.23%) |
Sep 06, 2018 | 102.93 | 105.10 | 102.27 | 104.82 | 1,870,439 | +1.85(+1.79%) |
Sep 05, 2018 | 103.86 | 104.22 | 101.95 | 102.98 | 1,455,281 | -1.12(-1.08%) |
Sep 04, 2018 | 103.39 | 104.18 | 102.14 | 104.10 | 1,224,801 | -0.33(-0.32%) |
Aug 31, 2018 | 104.43 | 104.43 | 104.43 | 0 | -0.95(-0.91%) | |
Aug 30, 2018 | 101.92 | 106.79 | 101.77 | 105.39 | 3,681,155 | +2.88(+2.81%) |
Aug 29, 2018 | 101.54 | 102.77 | 100.78 | 102.51 | 2,144,165 | +1.32(+1.30%) |
Aug 28, 2018 | 102.47 | 102.59 | 99.66 | 101.19 | 2,682,776 | -1.04(-1.02%) |
Aug 27, 2018 | 104.65 | 105.21 | 101.84 | 102.23 | 2,753,500 | -0.91(-0.89%) |
Aug 24, 2018 | 102.21 | 104.00 | 100.87 | 103.15 | 4,440,014 | -2.32(-2.20%) |
Aug 23, 2018 | 105.38 | 106.59 | 104.01 | 105.46 | 3,247,852 | +0.33(+0.32%) |
Aug 22, 2018 | 103.03 | 105.38 | 102.93 | 105.13 | 1,371,031 | +1.77(+1.71%) |
Aug 21, 2018 | 103.59 | 104.24 | 103.11 | 103.36 | 1,505,602 | +0.04(+0.04%) |
Aug 20, 2018 | 103.24 | 104.13 | 102.78 | 103.32 | 1,665,383 | +0.50(+0.49%) |
Aug 17, 2018 | 103.36 | 104.29 | 102.47 | 102.81 | 1,627,051 | -0.72(-0.69%) |
Aug 16, 2018 | 104.70 | 104.86 | 102.68 | 103.53 | 2,364,680 | -0.07(-0.07%) |
Aug 15, 2018 | 103.05 | 103.91 | 101.72 | 103.60 | 1,261,920 | -0.14(-0.14%) |
Aug 14, 2018 | 103.67 | 104.01 | 102.89 | 103.75 | 838,627 | +0.21(+0.20%) |
Aug 13, 2018 | 104.62 | 104.62 | 103.08 | 103.53 | 943,955 | -0.87(-0.83%) |
Aug 10, 2018 | 103.89 | 105.25 | 103.23 | 104.40 | 745,505 | -0.38(-0.36%) |
Aug 09, 2018 | 104.16 | 105.00 | 104.16 | 104.78 | 801,393 | +0.63(+0.60%) |
Aug 08, 2018 | 104.45 | 105.07 | 103.75 | 104.15 | 685,344 | -0.15(-0.14%) |
Aug 07, 2018 | 103.98 | 105.27 | 103.62 | 104.30 | 1,643,936 | +1.14(+1.11%) |
Aug 06, 2018 | 102.11 | 103.39 | 102.09 | 103.15 | 1,084,207 | +1.32(+1.29%) |
Aug 03, 2018 | 101.97 | 102.14 | 100.54 | 101.84 | 1,892,234 | +0.94(+0.93%) |
Aug 02, 2018 | 98.27 | 101.09 | 98.27 | 100.90 | 1,340,934 | +2.38(+2.41%) |
Aug 01, 2018 | 98.23 | 99.61 | 98.11 | 98.52 | 1,909,867 | -0.01(-0.01%) |
Jul 31, 2018 | 98.04 | 99.75 | 97.61 | 98.53 | 1,668,174 | +0.12(+0.12%) |
Jul 30, 2018 | 101.08 | 101.33 | 98.20 | 98.41 | 1,745,398 | -2.98(-2.94%) |
Jul 27, 2018 | 102.72 | 103.09 | 99.83 | 101.39 | 1,192,075 | -1.35(-1.31%) |
Jul 26, 2018 | 104.14 | 101.44 | 102.74 | 1,295,646 | -0.25(-0.24%) | |
Jul 25, 2018 | 101.53 | 103.00 | 100.87 | 103.00 | 809,532 | +1.33(+1.31%) |
Jul 24, 2018 | 103.74 | 103.76 | 100.99 | 101.67 | 1,564,285 | -1.19(-1.15%) |
Jul 23, 2018 | 103.23 | 103.88 | 102.52 | 102.85 | 1,251,924 | -0.89(-0.86%) |
Jul 20, 2018 | 103.60 | 104.24 | 103.12 | 103.75 | 2,434,184 | +0.17(+0.17%) |
Jul 19, 2018 | 104.64 | 104.94 | 102.81 | 103.58 | 2,392,010 | -1.33(-1.27%) |
Jul 18, 2018 | 105.63 | 106.09 | 104.83 | 104.90 | 2,114,484 | -0.79(-0.75%) |
Jul 17, 2018 | 105.27 | 106.56 | 105.03 | 105.69 | 1,689,227 | -0.09(-0.08%) |
Jul 16, 2018 | 106.02 | 106.57 | 105.48 | 105.78 | 1,827,441 | +0.13(+0.12%) |
Jul 13, 2018 | 105.92 | 106.18 | 104.50 | 105.65 | 2,354,836 | -0.15(-0.14%) |
Jul 12, 2018 | 105.46 | 106.25 | 105.28 | 105.80 | 2,899,677 | +1.14(+1.09%) |
Jul 11, 2018 | 104.96 | 105.72 | 104.00 | 104.66 | 3,437,432 | -1.30(-1.23%) |
Jul 10, 2018 | 105.18 | 107.00 | 104.97 | 105.96 | 3,103,848 | +0.46(+0.43%) |
Jul 09, 2018 | 107.69 | 107.97 | 104.65 | 105.50 | 4,000,757 | -1.94(-1.81%) |
Jul 06, 2018 | 107.28 | 107.83 | 106.48 | 107.45 | 2,215,531 | -0.25(-0.23%) |
Jul 05, 2018 | 109.82 | 107.32 | 107.70 | 5,167,955 | -1.58(-1.45%) | |
Jul 03, 2018 | 109.28 | 109.28 | 109.28 | 0 | -1.12(-1.02%) |