Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 104.32 | 104.40 | 103.01 | 103.69 | 188,956 | -0.18(-0.17%) |
Oct 30, 2018 | 102.18 | 103.91 | 102.18 | 103.87 | 137,614 | +2.14(+2.10%) |
Oct 29, 2018 | 102.29 | 103.17 | 100.86 | 101.73 | 260,255 | +0.54(+0.54%) |
Oct 26, 2018 | 101.76 | 101.84 | 100.44 | 101.19 | 51,203 | -1.51(-1.47%) |
Oct 25, 2018 | 102.03 | 103.20 | 101.58 | 102.70 | 48,142 | +1.00(+0.99%) |
Oct 24, 2018 | 102.16 | 103.35 | 101.69 | 101.69 | 41,361 | -0.35(-0.34%) |
Oct 23, 2018 | 100.51 | 102.41 | 100.30 | 102.04 | 460,595 | +0.43(+0.42%) |
Oct 22, 2018 | 102.39 | 102.50 | 101.34 | 101.61 | 25,718 | -0.65(-0.63%) |
Oct 19, 2018 | 102.03 | 102.94 | 101.92 | 102.26 | 37,812 | +1.18(+1.17%) |
Oct 18, 2018 | 101.89 | 102.39 | 100.84 | 101.08 | 18,774 | -0.91(-0.89%) |
Oct 17, 2018 | 101.87 | 102.21 | 101.21 | 101.98 | 21,929 | -0.07(-0.07%) |
Oct 16, 2018 | 101.11 | 102.22 | 100.95 | 102.06 | 40,187 | +1.39(+1.39%) |
Oct 15, 2018 | 100.24 | 101.30 | 100.24 | 100.66 | 22,977 | +0.50(+0.50%) |
Oct 12, 2018 | 100.52 | 100.52 | 99.24 | 100.16 | 43,326 | +0.52(+0.53%) |
Oct 11, 2018 | 101.64 | 101.83 | 99.36 | 99.64 | 131,947 | -2.03(-2.00%) |
Oct 10, 2018 | 103.57 | 103.57 | 101.59 | 101.67 | 74,943 | -2.22(-2.14%) |
Oct 09, 2018 | 104.59 | 104.69 | 103.90 | 103.90 | 36,864 | -0.71(-0.68%) |
Oct 08, 2018 | 104.02 | 104.70 | 103.98 | 104.61 | 96,902 | +0.78(+0.75%) |
Oct 05, 2018 | 104.02 | 104.20 | 103.48 | 103.83 | 25,320 | -0.19(-0.19%) |
Oct 04, 2018 | 104.62 | 104.62 | 103.57 | 104.02 | 20,940 | -0.92(-0.87%) |
Oct 03, 2018 | 106.18 | 106.18 | 104.85 | 104.94 | 30,038 | -0.83(-0.78%) |
Oct 02, 2018 | 105.79 | 106.13 | 105.44 | 105.76 | 22,022 | -0.04(-0.03%) |
Oct 01, 2018 | 106.25 | 106.25 | 105.62 | 105.80 | 118,601 | +0.17(+0.16%) |
Sep 28, 2018 | 105.44 | 105.73 | 105.44 | 105.63 | 19,356 | -0.03(-0.02%) |
Sep 27, 2018 | 105.73 | 106.24 | 105.56 | 105.66 | 20,072 | -0.13(-0.13%) |
Sep 26, 2018 | 105.78 | 106.51 | 105.73 | 105.79 | 20,622 | +0.11(+0.10%) |
Sep 25, 2018 | 106.70 | 106.70 | 105.66 | 105.68 | 14,024 | -0.78(-0.73%) |
Sep 24, 2018 | 107.78 | 107.78 | 106.28 | 106.46 | 21,935 | -1.60(-1.48%) |
Sep 21, 2018 | 108.37 | 108.40 | 107.97 | 108.06 | 176,797 | +0.09(+0.08%) |
Sep 20, 2018 | 107.10 | 108.06 | 107.05 | 107.97 | 34,397 | +1.12(+1.05%) |
Sep 19, 2018 | 106.86 | 107.14 | 106.76 | 106.85 | 13,274 | -0.02(-0.02%) |
Sep 18, 2018 | 106.87 | 106.90 | 106.44 | 106.86 | 6,961 | -0.22(-0.21%) |
Sep 17, 2018 | 106.97 | 107.22 | 106.89 | 107.08 | 13,505 | +0.03(+0.03%) |
Sep 14, 2018 | 106.88 | 107.05 | 106.47 | 107.05 | 10,086 | +0.25(+0.23%) |
Sep 13, 2018 | 106.92 | 106.92 | 106.32 | 106.80 | 10,165 | +0.15(+0.14%) |
Sep 12, 2018 | 105.32 | 106.67 | 105.32 | 106.65 | 26,015 | +1.29(+1.22%) |
Sep 11, 2018 | 105.25 | 105.54 | 105.01 | 105.36 | 10,683 | -0.13(-0.13%) |
Sep 10, 2018 | 105.36 | 105.96 | 105.36 | 105.50 | 8,787 | +0.63(+0.61%) |
Sep 07, 2018 | 104.86 | 104.97 | 104.50 | 104.86 | 10,199 | -0.52(-0.49%) |
Sep 06, 2018 | 105.26 | 105.58 | 105.06 | 105.38 | 20,141 | +0.12(+0.11%) |
Sep 05, 2018 | 104.22 | 105.27 | 104.08 | 105.27 | 44,799 | +0.83(+0.79%) |
Sep 04, 2018 | 104.57 | 104.88 | 104.27 | 104.44 | 120,294 | -0.52(-0.50%) |
Aug 31, 2018 | 104.96 | 104.96 | 104.96 | 0 | -0.12(-0.12%) | |
Aug 30, 2018 | 105.75 | 105.75 | 104.88 | 105.08 | 17,952 | -1.02(-0.96%) |
Aug 29, 2018 | 105.98 | 106.33 | 105.86 | 106.10 | 13,945 | +0.07(+0.07%) |
Aug 28, 2018 | 106.65 | 106.65 | 105.92 | 106.03 | 21,863 | -0.43(-0.41%) |
Aug 27, 2018 | 106.28 | 106.56 | 106.07 | 106.46 | 17,081 | +0.51(+0.48%) |
Aug 24, 2018 | 105.84 | 106.06 | 105.54 | 105.95 | 14,959 | +0.11(+0.10%) |
Aug 23, 2018 | 106.13 | 106.13 | 105.74 | 105.84 | 7,808 | -0.40(-0.37%) |
Aug 22, 2018 | 106.83 | 106.83 | 106.14 | 106.24 | 40,645 | -0.79(-0.73%) |
Aug 21, 2018 | 107.35 | 107.38 | 106.73 | 107.02 | 17,541 | -0.22(-0.21%) |
Aug 20, 2018 | 106.92 | 107.32 | 106.92 | 107.24 | 15,823 | +0.50(+0.47%) |
Aug 17, 2018 | 106.11 | 106.94 | 106.10 | 106.74 | 14,053 | +0.43(+0.41%) |
Aug 16, 2018 | 106.03 | 106.68 | 105.97 | 106.31 | 12,543 | +0.78(+0.74%) |
Aug 15, 2018 | 105.36 | 105.61 | 104.83 | 105.53 | 25,092 | -0.19(-0.18%) |
Aug 14, 2018 | 105.37 | 105.93 | 105.28 | 105.72 | 16,666 | +0.48(+0.46%) |
Aug 13, 2018 | 105.75 | 105.75 | 104.89 | 105.24 | 13,196 | -0.53(-0.50%) |
Aug 10, 2018 | 105.99 | 106.10 | 105.59 | 105.77 | 11,333 | -0.61(-0.57%) |
Aug 09, 2018 | 106.47 | 106.70 | 106.38 | 106.38 | 10,283 | -0.16(-0.15%) |
Aug 08, 2018 | 107.08 | 107.08 | 106.54 | 106.54 | 12,474 | -0.65(-0.61%) |
Aug 07, 2018 | 107.32 | 107.32 | 106.72 | 107.19 | 14,903 | -0.12(-0.12%) |
Aug 06, 2018 | 107.39 | 107.67 | 107.30 | 107.31 | 9,275 | -0.16(-0.15%) |
Aug 03, 2018 | 106.46 | 107.60 | 106.46 | 107.47 | 15,073 | +1.12(+1.05%) |
Aug 02, 2018 | 105.09 | 106.36 | 105.09 | 106.35 | 28,967 | +1.33(+1.27%) |