Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 106.10 | 106.10 | 105.34 | 105.47 | 24,729 | -1.09(-1.02%) |
Jul 31, 2018 | 105.93 | 106.56 | 105.72 | 106.56 | 350,526 | +0.93(+0.88%) |
Jul 30, 2018 | 105.94 | 105.99 | 105.52 | 105.63 | 18,211 | -0.43(-0.41%) |
Jul 27, 2018 | 106.13 | 106.54 | 105.80 | 106.06 | 22,344 | -0.32(-0.30%) |
Jul 26, 2018 | 106.43 | 107.05 | 106.36 | 106.38 | 11,142 | +0.08(+0.07%) |
Jul 25, 2018 | 105.60 | 106.42 | 105.38 | 106.30 | 15,669 | +0.53(+0.50%) |
Jul 24, 2018 | 105.74 | 106.15 | 105.60 | 105.77 | 16,873 | -0.33(-0.31%) |
Jul 23, 2018 | 106.58 | 106.58 | 105.92 | 106.10 | 4,195 | -0.65(-0.61%) |
Jul 20, 2018 | 106.32 | 106.85 | 106.32 | 106.74 | 9,196 | +0.19(+0.17%) |
Jul 19, 2018 | 105.98 | 106.84 | 105.68 | 106.56 | 53,127 | -0.09(-0.08%) |
Jul 18, 2018 | 107.03 | 107.20 | 106.34 | 106.65 | 598,161 | -0.54(-0.50%) |
Jul 17, 2018 | 106.07 | 107.25 | 106.07 | 107.19 | 35,126 | +1.07(+1.01%) |
Jul 16, 2018 | 106.51 | 106.51 | 106.01 | 106.11 | 10,662 | -0.52(-0.49%) |
Jul 13, 2018 | 106.31 | 106.72 | 106.31 | 106.64 | 8,947 | +0.28(+0.27%) |
Jul 12, 2018 | 106.66 | 106.67 | 106.07 | 106.35 | 16,289 | +0.00(+0.00%) |
Jul 11, 2018 | 106.40 | 106.50 | 106.05 | 106.35 | 21,431 | -0.44(-0.41%) |
Jul 10, 2018 | 106.24 | 106.83 | 105.97 | 106.80 | 20,340 | +1.04(+0.98%) |
Jul 09, 2018 | 105.97 | 106.12 | 105.64 | 105.76 | 24,743 | -0.06(-0.06%) |
Jul 06, 2018 | 105.54 | 106.23 | 105.33 | 105.82 | 23,392 | +0.32(+0.30%) |
Jul 05, 2018 | 104.59 | 105.50 | 104.54 | 105.50 | 27,916 | +1.48(+1.42%) |
Jul 03, 2018 | 104.02 | 104.02 | 104.02 | 0 | -0.41(-0.39%) |