Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 104.77 | 104.85 | 103.45 | 104.13 | 188,153 | -0.18(-0.17%) |
Oct 30, 2018 | 102.62 | 104.36 | 102.62 | 104.31 | 137,029 | +2.15(+2.11%) |
Oct 29, 2018 | 102.72 | 103.61 | 101.29 | 102.16 | 259,149 | +0.54(+0.54%) |
Oct 26, 2018 | 102.20 | 102.28 | 100.87 | 101.62 | 50,986 | -1.52(-1.47%) |
Oct 25, 2018 | 102.47 | 103.64 | 102.02 | 103.14 | 47,938 | +1.01(+0.99%) |
Oct 24, 2018 | 102.60 | 103.80 | 102.13 | 102.13 | 41,185 | -0.35(-0.34%) |
Oct 23, 2018 | 100.94 | 102.85 | 100.72 | 102.47 | 458,637 | +0.43(+0.42%) |
Oct 22, 2018 | 102.82 | 102.94 | 101.77 | 102.05 | 25,609 | -0.65(-0.63%) |
Oct 19, 2018 | 102.47 | 103.39 | 102.36 | 102.70 | 37,651 | +1.19(+1.17%) |
Oct 18, 2018 | 102.32 | 102.82 | 101.27 | 101.51 | 18,694 | -0.91(-0.89%) |
Oct 17, 2018 | 102.31 | 102.64 | 101.64 | 102.42 | 21,836 | -0.07(-0.07%) |
Oct 16, 2018 | 101.54 | 102.66 | 101.38 | 102.49 | 40,016 | +1.40(+1.39%) |
Oct 15, 2018 | 100.67 | 101.73 | 100.67 | 101.09 | 22,879 | +0.50(+0.50%) |
Oct 12, 2018 | 100.95 | 100.95 | 99.66 | 100.59 | 43,142 | +0.53(+0.53%) |
Oct 11, 2018 | 102.07 | 102.27 | 99.79 | 100.06 | 131,386 | -2.04(-2.00%) |
Oct 10, 2018 | 104.01 | 104.01 | 102.02 | 102.11 | 74,624 | -2.23(-2.14%) |
Oct 09, 2018 | 105.04 | 105.13 | 104.34 | 104.34 | 36,707 | -0.71(-0.68%) |
Oct 08, 2018 | 104.46 | 105.15 | 104.43 | 105.05 | 96,490 | +0.78(+0.75%) |
Oct 05, 2018 | 104.46 | 104.64 | 103.92 | 104.27 | 25,212 | -0.20(-0.19%) |
Oct 04, 2018 | 105.06 | 105.06 | 104.01 | 104.46 | 20,851 | -0.92(-0.87%) |
Oct 03, 2018 | 106.63 | 106.63 | 105.29 | 105.38 | 29,910 | -0.83(-0.78%) |
Oct 02, 2018 | 106.24 | 106.58 | 105.89 | 106.21 | 21,928 | -0.03(-0.03%) |
Oct 01, 2018 | 106.70 | 106.70 | 106.07 | 106.25 | 118,097 | +0.17(+0.16%) |
Sep 28, 2018 | 105.89 | 106.19 | 105.89 | 106.08 | 19,273 | -0.03(-0.02%) |
Sep 27, 2018 | 106.18 | 106.69 | 106.01 | 106.11 | 19,987 | -0.13(-0.13%) |
Sep 26, 2018 | 106.23 | 106.96 | 106.18 | 106.24 | 20,534 | +0.11(+0.10%) |
Sep 25, 2018 | 107.15 | 107.15 | 106.11 | 106.13 | 13,965 | -0.78(-0.73%) |
Sep 24, 2018 | 108.24 | 108.24 | 106.73 | 106.91 | 21,842 | -1.60(-1.48%) |
Sep 21, 2018 | 108.83 | 108.86 | 108.43 | 108.52 | 176,045 | +0.09(+0.08%) |
Sep 20, 2018 | 107.56 | 108.53 | 107.51 | 108.43 | 34,251 | +1.12(+1.05%) |
Sep 19, 2018 | 107.32 | 107.59 | 107.21 | 107.30 | 13,218 | -0.02(-0.02%) |
Sep 18, 2018 | 107.33 | 107.36 | 106.89 | 107.32 | 6,932 | -0.22(-0.21%) |
Sep 17, 2018 | 107.43 | 107.67 | 107.35 | 107.54 | 13,448 | +0.03(+0.03%) |
Sep 14, 2018 | 107.34 | 107.51 | 106.92 | 107.51 | 10,043 | +0.25(+0.23%) |
Sep 13, 2018 | 107.38 | 107.38 | 106.77 | 107.26 | 10,122 | +0.15(+0.14%) |
Sep 12, 2018 | 105.77 | 107.12 | 105.77 | 107.11 | 25,904 | +1.29(+1.22%) |
Sep 11, 2018 | 105.70 | 105.99 | 105.46 | 105.81 | 10,638 | -0.13(-0.13%) |
Sep 10, 2018 | 105.80 | 106.42 | 105.80 | 105.95 | 8,750 | +0.64(+0.61%) |
Sep 07, 2018 | 105.31 | 105.42 | 104.94 | 105.31 | 10,156 | -0.52(-0.50%) |
Sep 06, 2018 | 105.71 | 106.03 | 105.50 | 105.83 | 20,055 | +0.12(+0.11%) |
Sep 05, 2018 | 104.67 | 105.72 | 104.53 | 105.72 | 44,609 | +0.83(+0.79%) |
Sep 04, 2018 | 105.02 | 105.33 | 104.72 | 104.88 | 119,783 | -0.52(-0.50%) |
Aug 31, 2018 | 105.41 | 105.41 | 105.41 | 0 | -0.12(-0.12%) | |
Aug 30, 2018 | 106.20 | 106.20 | 105.33 | 105.53 | 17,876 | -1.02(-0.96%) |
Aug 29, 2018 | 106.43 | 106.78 | 106.31 | 106.55 | 13,886 | +0.07(+0.07%) |
Aug 28, 2018 | 107.11 | 107.11 | 106.37 | 106.48 | 21,770 | -0.43(-0.41%) |
Aug 27, 2018 | 106.73 | 107.02 | 106.52 | 106.91 | 17,008 | +0.51(+0.48%) |
Aug 24, 2018 | 106.29 | 106.51 | 105.99 | 106.40 | 14,896 | +0.11(+0.10%) |
Aug 23, 2018 | 106.58 | 106.58 | 106.19 | 106.29 | 7,775 | -0.40(-0.37%) |
Aug 22, 2018 | 107.28 | 107.28 | 106.59 | 106.69 | 40,472 | -0.79(-0.73%) |
Aug 21, 2018 | 107.81 | 107.84 | 107.18 | 107.48 | 17,466 | -0.22(-0.21%) |
Aug 20, 2018 | 107.37 | 107.78 | 107.37 | 107.70 | 15,756 | +0.50(+0.47%) |
Aug 17, 2018 | 106.56 | 107.39 | 106.55 | 107.20 | 13,993 | +0.43(+0.41%) |
Aug 16, 2018 | 106.48 | 107.13 | 106.42 | 106.76 | 12,490 | +0.78(+0.74%) |
Aug 15, 2018 | 105.80 | 106.06 | 105.28 | 105.98 | 24,986 | -0.20(-0.18%) |
Aug 14, 2018 | 105.82 | 106.38 | 105.73 | 106.18 | 16,595 | +0.49(+0.46%) |
Aug 13, 2018 | 106.20 | 106.20 | 105.33 | 105.69 | 13,140 | -0.53(-0.50%) |
Aug 10, 2018 | 106.44 | 106.55 | 106.04 | 106.22 | 11,284 | -0.61(-0.57%) |
Aug 09, 2018 | 106.92 | 107.15 | 106.83 | 106.83 | 10,239 | -0.16(-0.15%) |
Aug 08, 2018 | 107.54 | 107.54 | 106.99 | 106.99 | 12,421 | -0.66(-0.61%) |
Aug 07, 2018 | 107.78 | 107.78 | 107.18 | 107.65 | 14,839 | -0.12(-0.12%) |
Aug 06, 2018 | 107.85 | 108.13 | 107.75 | 107.77 | 9,235 | -0.16(-0.15%) |
Aug 03, 2018 | 106.91 | 108.06 | 106.91 | 107.93 | 15,009 | +1.12(+1.05%) |
Aug 02, 2018 | 105.54 | 106.81 | 105.54 | 106.81 | 28,844 | +1.34(+1.27%) |