Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 107.57 | 107.92 | 107.57 | 107.73 | 20,270 | -0.43(-0.40%) |
Sep 27, 2018 | 107.99 | 108.49 | 107.99 | 108.17 | 4,568 | +0.24(+0.23%) |
Sep 26, 2018 | 108.03 | 108.51 | 107.92 | 107.92 | 4,025 | -0.11(-0.10%) |
Sep 25, 2018 | 108.18 | 108.22 | 107.92 | 108.03 | 4,920 | +0.11(+0.10%) |
Sep 24, 2018 | 108.10 | 108.10 | 107.89 | 107.92 | 4,127 | -0.54(-0.50%) |
Sep 21, 2018 | 108.59 | 108.70 | 108.46 | 108.46 | 3,564 | -0.02(-0.02%) |
Sep 20, 2018 | 108.08 | 108.51 | 108.01 | 108.48 | 6,063 | +1.11(+1.03%) |
Sep 19, 2018 | 107.20 | 107.56 | 107.14 | 107.38 | 8,996 | +0.27(+0.25%) |
Sep 18, 2018 | 106.66 | 107.14 | 106.66 | 107.11 | 8,005 | +0.70(+0.66%) |
Sep 17, 2018 | 106.80 | 106.93 | 106.39 | 106.41 | 5,761 | -0.32(-0.30%) |
Sep 14, 2018 | 106.84 | 106.95 | 106.50 | 106.73 | 4,232 | +0.05(+0.05%) |
Sep 13, 2018 | 106.62 | 106.80 | 106.62 | 106.68 | 12,102 | +0.68(+0.64%) |
Sep 12, 2018 | 105.70 | 106.03 | 105.65 | 105.99 | 8,445 | +0.29(+0.27%) |
Sep 11, 2018 | 104.99 | 105.83 | 104.99 | 105.71 | 18,389 | +0.18(+0.17%) |
Sep 10, 2018 | 105.51 | 105.71 | 104.99 | 105.53 | 60,789 | +0.66(+0.62%) |
Sep 07, 2018 | 105.04 | 105.62 | 104.87 | 104.87 | 32,855 | -0.75(-0.71%) |
Sep 06, 2018 | 106.02 | 106.06 | 105.38 | 105.62 | 31,626 | -0.44(-0.41%) |
Sep 05, 2018 | 106.12 | 106.24 | 105.84 | 106.06 | 12,234 | -0.63(-0.59%) |
Sep 04, 2018 | 106.56 | 106.80 | 106.39 | 106.69 | 16,563 | -0.66(-0.61%) |
Aug 31, 2018 | 107.35 | 107.35 | 107.35 | 0 | -0.22(-0.21%) | |
Aug 30, 2018 | 107.80 | 108.01 | 107.47 | 107.57 | 11,970 | -0.87(-0.80%) |
Aug 29, 2018 | 107.77 | 108.45 | 107.73 | 108.44 | 3,820 | +0.70(+0.65%) |
Aug 28, 2018 | 108.02 | 108.03 | 107.74 | 107.74 | 108,673 | +0.00(+0.00%) |
Aug 27, 2018 | 107.39 | 108.08 | 107.30 | 107.74 | 8,979 | +0.92(+0.87%) |
Aug 24, 2018 | 106.80 | 106.87 | 106.75 | 106.82 | 4,455 | +0.70(+0.66%) |
Aug 23, 2018 | 106.30 | 106.51 | 106.12 | 106.12 | 9,943 | -0.51(-0.48%) |
Aug 22, 2018 | 106.36 | 106.63 | 106.24 | 106.63 | 4,530 | +0.29(+0.27%) |
Aug 21, 2018 | 106.23 | 106.69 | 106.23 | 106.33 | 5,790 | +0.43(+0.41%) |
Aug 20, 2018 | 105.68 | 105.90 | 105.67 | 105.90 | 6,433 | +0.36(+0.34%) |
Aug 17, 2018 | 104.95 | 105.71 | 104.82 | 105.54 | 7,016 | +0.59(+0.56%) |
Aug 16, 2018 | 104.79 | 105.34 | 104.79 | 104.95 | 3,197 | +0.76(+0.73%) |
Aug 15, 2018 | 104.42 | 104.43 | 103.70 | 104.19 | 14,873 | -1.27(-1.21%) |
Aug 14, 2018 | 105.27 | 105.89 | 105.27 | 105.46 | 4,698 | +0.30(+0.29%) |
Aug 13, 2018 | 105.65 | 105.81 | 105.16 | 105.16 | 6,962 | -0.58(-0.54%) |
Aug 10, 2018 | 105.80 | 106.06 | 105.58 | 105.73 | 7,016 | -1.23(-1.15%) |
Aug 09, 2018 | 107.15 | 107.35 | 106.96 | 106.96 | 7,851 | -0.28(-0.26%) |
Aug 08, 2018 | 107.03 | 107.24 | 107.03 | 107.24 | 2,480 | +0.06(+0.06%) |
Aug 07, 2018 | 107.11 | 107.32 | 107.05 | 107.17 | 9,424 | +0.57(+0.53%) |
Aug 06, 2018 | 106.33 | 106.76 | 106.33 | 106.60 | 4,981 | +0.02(+0.02%) |
Aug 03, 2018 | 106.21 | 106.71 | 106.21 | 106.59 | 6,014 | +0.33(+0.31%) |
Aug 02, 2018 | 105.36 | 106.36 | 105.06 | 106.25 | 14,019 | -0.04(-0.03%) |
Aug 01, 2018 | 106.45 | 106.64 | 106.09 | 106.29 | 7,619 | -0.12(-0.12%) |
Jul 31, 2018 | 106.49 | 106.86 | 106.13 | 106.42 | 19,163 | +0.27(+0.25%) |
Jul 30, 2018 | 106.50 | 106.50 | 106.08 | 106.14 | 5,094 | -0.30(-0.28%) |
Jul 27, 2018 | 107.17 | 107.17 | 105.98 | 106.44 | 24,168 | -0.27(-0.25%) |
Jul 26, 2018 | 106.70 | 106.88 | 106.70 | 106.71 | 6,557 | -0.47(-0.44%) |
Jul 25, 2018 | 106.29 | 107.18 | 106.23 | 107.18 | 3,892 | +0.98(+0.92%) |
Jul 24, 2018 | 106.50 | 106.73 | 106.09 | 106.20 | 21,593 | +0.44(+0.42%) |
Jul 23, 2018 | 105.60 | 105.95 | 105.60 | 105.76 | 3,886 | -0.09(-0.09%) |
Jul 20, 2018 | 105.60 | 105.97 | 105.60 | 105.85 | 5,304 | +0.34(+0.32%) |
Jul 19, 2018 | 105.36 | 105.63 | 105.36 | 105.51 | 4,913 | -0.31(-0.30%) |
Jul 18, 2018 | 105.56 | 105.82 | 105.49 | 105.82 | 5,370 | +0.15(+0.14%) |
Jul 17, 2018 | 104.96 | 105.72 | 104.83 | 105.67 | 9,829 | +0.40(+0.38%) |
Jul 16, 2018 | 105.38 | 105.38 | 105.05 | 105.28 | 6,269 | -0.14(-0.14%) |
Jul 13, 2018 | 105.31 | 105.42 | 105.02 | 105.42 | 6,422 | +0.19(+0.18%) |
Jul 12, 2018 | 105.04 | 105.33 | 104.73 | 105.23 | 12,572 | +0.72(+0.69%) |
Jul 11, 2018 | 104.72 | 104.98 | 104.46 | 104.51 | 6,402 | -1.07(-1.01%) |
Jul 10, 2018 | 105.56 | 105.62 | 105.46 | 105.58 | 6,879 | +0.21(+0.20%) |
Jul 09, 2018 | 105.28 | 105.47 | 105.21 | 105.37 | 8,882 | +0.87(+0.84%) |
Jul 06, 2018 | 103.71 | 104.50 | 103.68 | 104.50 | 5,043 | +1.08(+1.04%) |
Jul 05, 2018 | 103.31 | 103.42 | 102.78 | 103.42 | 15,772 | +0.78(+0.76%) |
Jul 03, 2018 | 102.64 | 102.64 | 102.64 | 0 | -0.53(-0.51%) |