Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 102.53 | 102.53 | 102.53 | 102.53 | 877 | -0.17(-0.16%) |
Oct 30, 2018 | 102.70 | 102.70 | 99 | +0.00(+0.00%) | ||
Oct 29, 2018 | 102.70 | 102.70 | 102.70 | 102.70 | 229 | -0.27(-0.26%) |
Oct 26, 2018 | 102.92 | 102.97 | 102.92 | 102.97 | 200 | -1.33(-1.28%) |
Oct 25, 2018 | 104.30 | 104.30 | 104.30 | 104.30 | 68 | +0.00(+0.00%) |
Oct 24, 2018 | 104.30 | 104.30 | 104.30 | 104.30 | 83 | +0.00(+0.00%) |
Oct 23, 2018 | 104.30 | 104.30 | 104.30 | 104.30 | 15 | +0.00(+0.00%) |
Oct 22, 2018 | 104.30 | 104.30 | 104.30 | 104.30 | 252 | -0.12(-0.11%) |
Oct 19, 2018 | 104.42 | 104.42 | 104.42 | 104.42 | 1,000 | +0.18(+0.18%) |
Oct 18, 2018 | 104.33 | 104.40 | 104.07 | 104.24 | 777 | -1.30(-1.24%) |
Oct 17, 2018 | 105.54 | 105.54 | 105.54 | 105.54 | 14 | +0.00(+0.00%) |
Oct 16, 2018 | 105.74 | 105.74 | 105.22 | 105.54 | 2,786 | +0.59(+0.56%) |
Oct 15, 2018 | 105.11 | 105.11 | 104.91 | 104.95 | 1,179 | +0.03(+0.03%) |
Oct 12, 2018 | 104.52 | 104.92 | 104.52 | 104.92 | 1,800 | +0.28(+0.27%) |
Oct 11, 2018 | 104.26 | 104.64 | 104.24 | 104.64 | 4,638 | +1.50(+1.45%) |
Oct 10, 2018 | 103.14 | 103.14 | 280 | +0.00(+0.00%) | ||
Oct 09, 2018 | 103.14 | 103.14 | 42 | +0.00(+0.00%) | ||
Oct 08, 2018 | 103.14 | 103.14 | 103.14 | 103.14 | 229 | -2.68(-2.53%) |
Oct 05, 2018 | 105.82 | 105.82 | 105.82 | 105.82 | 100 | +0.00(+0.00%) |
Oct 04, 2018 | 105.82 | 105.82 | 90 | +0.00(+0.00%) | ||
Oct 03, 2018 | 105.82 | 105.82 | 105.82 | 105.82 | 88 | +0.00(+0.00%) |
Oct 02, 2018 | 105.82 | 105.82 | 105.82 | 0 | +0.00(+0.00%) | |
Oct 01, 2018 | 105.82 | 105.82 | 105.82 | 105.82 | 65 | +0.00(+0.00%) |
Sep 28, 2018 | 105.57 | 105.82 | 105.57 | 105.82 | 600 | -0.92(-0.86%) |
Sep 27, 2018 | 106.74 | 106.74 | 106.74 | 106.74 | 22 | +0.00(+0.00%) |
Sep 26, 2018 | 106.89 | 107.04 | 106.74 | 106.74 | 2,054 | +0.07(+0.07%) |
Sep 25, 2018 | 106.84 | 106.90 | 106.67 | 106.67 | 481 | -0.07(-0.07%) |
Sep 24, 2018 | 107.09 | 107.09 | 106.74 | 106.74 | 2,021 | -0.11(-0.10%) |
Sep 21, 2018 | 106.89 | 107.06 | 106.85 | 106.85 | 2,900 | -0.15(-0.14%) |
Sep 20, 2018 | 107.20 | 107.20 | 107.00 | 107.00 | 2,852 | +1.14(+1.08%) |
Sep 19, 2018 | 105.86 | 106.06 | 105.72 | 105.86 | 5,324 | +0.42(+0.40%) |
Sep 18, 2018 | 105.55 | 105.60 | 105.44 | 105.44 | 1,500 | +0.03(+0.03%) |
Sep 17, 2018 | 104.36 | 105.48 | 104.36 | 105.41 | 3,023 | +1.49(+1.43%) |
Sep 14, 2018 | 104.77 | 104.77 | 103.92 | 103.92 | 1,100 | -1.22(-1.16%) |
Sep 13, 2018 | 105.05 | 105.30 | 105.05 | 105.14 | 2,451 | +0.34(+0.32%) |
Sep 12, 2018 | 104.16 | 104.88 | 104.16 | 104.80 | 3,664 | +0.91(+0.88%) |
Sep 11, 2018 | 103.89 | 103.89 | 103.89 | 103.89 | 483 | -0.15(-0.14%) |
Sep 10, 2018 | 104.13 | 104.16 | 104.04 | 104.04 | 1,463 | +0.05(+0.04%) |
Sep 07, 2018 | 103.53 | 103.99 | 103.45 | 103.99 | 1,600 | +0.58(+0.56%) |
Sep 06, 2018 | 103.34 | 103.41 | 103.34 | 103.41 | 757 | -0.50(-0.48%) |
Sep 05, 2018 | 103.92 | 103.92 | 103.67 | 103.91 | 2,886 | +0.47(+0.45%) |
Sep 04, 2018 | 102.29 | 103.44 | 102.29 | 103.44 | 1,882 | +0.24(+0.24%) |
Aug 31, 2018 | 103.20 | 103.20 | 103.20 | 0 | -0.05(-0.04%) | |
Aug 30, 2018 | 103.03 | 103.24 | 103.03 | 103.24 | 1,162 | +0.34(+0.33%) |
Aug 29, 2018 | 102.87 | 102.91 | 102.87 | 102.91 | 261 | -0.04(-0.04%) |
Aug 28, 2018 | 103.01 | 103.01 | 102.95 | 102.95 | 673 | -0.59(-0.57%) |
Aug 27, 2018 | 103.50 | 103.54 | 103.50 | 103.54 | 391 | +0.13(+0.12%) |
Aug 24, 2018 | 103.29 | 103.41 | 103.29 | 103.41 | 400 | +0.36(+0.35%) |
Aug 23, 2018 | 103.63 | 103.63 | 103.02 | 103.05 | 4,499 | -0.95(-0.91%) |
Aug 22, 2018 | 104.01 | 104.01 | 103.83 | 104.00 | 1,874 | +0.34(+0.33%) |
Aug 21, 2018 | 103.34 | 103.75 | 103.26 | 103.65 | 5,292 | +0.79(+0.77%) |
Aug 20, 2018 | 102.54 | 102.86 | 102.47 | 102.86 | 2,418 | +0.22(+0.22%) |
Aug 17, 2018 | 102.45 | 102.64 | 102.45 | 102.64 | 1,100 | +0.32(+0.31%) |
Aug 16, 2018 | 102.32 | 102.32 | 102.32 | 102.32 | 226 | +0.00(+0.00%) |
Aug 15, 2018 | 102.29 | 102.32 | 102.00 | 102.32 | 3,268 | -0.62(-0.61%) |
Aug 14, 2018 | 103.50 | 103.50 | 102.89 | 102.94 | 2,391 | -0.45(-0.43%) |
Aug 13, 2018 | 103.48 | 103.48 | 103.39 | 103.39 | 325 | +0.19(+0.18%) |
Aug 10, 2018 | 103.83 | 103.83 | 103.20 | 103.20 | 2,800 | -1.53(-1.46%) |
Aug 09, 2018 | 104.77 | 104.77 | 104.73 | 104.73 | 222 | -0.92(-0.87%) |
Aug 08, 2018 | 105.65 | 105.65 | 105.65 | 105.65 | 57 | +0.00(+0.00%) |
Aug 07, 2018 | 105.65 | 105.65 | 105.65 | 105.65 | 677 | -0.61(-0.58%) |
Aug 06, 2018 | 106.26 | 106.26 | 118 | +0.00(+0.00%) | ||
Aug 03, 2018 | 106.26 | 106.26 | 106.26 | 106.26 | 100 | +0.00(+0.00%) |
Aug 02, 2018 | 106.26 | 106.26 | 106.26 | 106.26 | 502 | -0.80(-0.75%) |
Aug 01, 2018 | 107.06 | 107.06 | 107.06 | 107.06 | 1,317 | -0.38(-0.35%) |
Jul 31, 2018 | 107.36 | 107.44 | 107.36 | 107.44 | 987 | -0.09(-0.09%) |
Jul 30, 2018 | 107.53 | 107.53 | 107.53 | 107.53 | 509 | +0.51(+0.48%) |
Jul 26, 2018 | 107.02 | 107.02 | 107.02 | 44 | -0.46(-0.43%) | |
Jul 25, 2018 | 107.46 | 107.48 | 107.24 | 107.48 | 3,288 | +0.69(+0.65%) |
Jul 24, 2018 | 106.26 | 106.71 | 106.79 | 3,236 | +0.53(+0.50%) | |
Jul 20, 2018 | 106.26 | 106.26 | 106.26 | 53 | +0.22(+0.21%) | |
Jul 19, 2018 | 106.04 | 106.04 | 106.04 | 106.04 | 573 | -0.54(-0.51%) |
Jul 18, 2018 | 106.58 | 106.58 | 106.58 | 106.58 | 1,259 | -0.14(-0.13%) |
Jul 17, 2018 | 106.72 | 106.72 | 106.72 | 106.72 | 502 | -0.28(-0.26%) |
Jul 16, 2018 | 106.96 | 107.04 | 106.85 | 107.00 | 3,733 | +1.02(+0.96%) |
Jul 13, 2018 | 105.80 | 105.98 | 105.80 | 105.98 | 1,641 | -0.89(-0.83%) |
Jul 11, 2018 | 106.87 | 106.87 | 106.87 | 119 | -1.21(-1.12%) | |
Jul 10, 2018 | 107.77 | 108.08 | 107.63 | 108.08 | 507 | -0.13(-0.12%) |
Jul 09, 2018 | 108.21 | 108.23 | 108.21 | 1,199 | -0.02(-0.02%) | |
Jul 06, 2018 | 107.77 | 108.23 | 107.77 | 108.23 | 2,172 | +1.37(+1.28%) |
Jul 03, 2018 | 106.86 | 106.86 | 106.86 | 179 | +2.05(+1.96%) | |
Jul 02, 2018 | 105.40 | 105.40 | 104.81 | 104.81 | 1,832 | -0.53(-0.50%) |
Jun 29, 2018 | 105.41 | 105.41 | 105.26 | 105.34 | 1,840 | +0.75(+0.72%) |
Jun 28, 2018 | 104.89 | 104.89 | 104.44 | 104.59 | 4,815 | -0.59(-0.56%) |
Jun 27, 2018 | 106.12 | 106.19 | 105.18 | 105.18 | 792 | -1.12(-1.06%) |
Jun 26, 2018 | 106.33 | 106.33 | 106.30 | 106.30 | 624 | -0.49(-0.46%) |
Jun 25, 2018 | 106.53 | 106.79 | 106.53 | 106.79 | 1,103 | +0.32(+0.30%) |
Jun 22, 2018 | 106.27 | 106.54 | 106.27 | 106.47 | 1,022 | +0.15(+0.14%) |
Jun 21, 2018 | 106.31 | 106.31 | 106.31 | 106.31 | 159 | +0.02(+0.01%) |
Jun 20, 2018 | 106.49 | 106.49 | 106.30 | 106.30 | 352 | +0.34(+0.32%) |
Jun 19, 2018 | 106.10 | 106.26 | 105.76 | 105.96 | 6,061 | -1.19(-1.11%) |
Jun 18, 2018 | 107.15 | 107.15 | 107.15 | 107.15 | 103 | -1.52(-1.40%) |
Jun 14, 2018 | 108.67 | 108.67 | 108.67 | 39 | -1.14(-1.04%) | |
Jun 13, 2018 | 109.55 | 109.81 | 109.36 | 109.81 | 2,616 | -0.08(-0.08%) |
Jun 12, 2018 | 109.77 | 109.90 | 109.76 | 109.89 | 3,179 | +0.81(+0.74%) |
Jun 11, 2018 | 108.93 | 109.29 | 108.86 | 109.09 | 4,600 | +0.56(+0.51%) |
Jun 08, 2018 | 108.47 | 108.53 | 108.47 | 108.53 | 716 | -0.44(-0.40%) |
Jun 07, 2018 | 109.14 | 109.14 | 108.82 | 108.97 | 3,102 | +0.90(+0.83%) |
Jun 06, 2018 | 108.07 | 108.07 | 3,299 | -0.07(-0.06%) | ||
Jun 05, 2018 | 107.71 | 108.14 | 107.71 | 108.14 | 1,210 | +0.27(+0.25%) |