Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 107.19 | 108.40 | 107.19 | 108.33 | 136,208 | +1.16(+1.08%) |
Sep 27, 2018 | 106.94 | 107.73 | 106.80 | 107.17 | 60,948 | +0.61(+0.57%) |
Sep 26, 2018 | 108.29 | 108.29 | 106.11 | 106.56 | 83,760 | -1.69(-1.56%) |
Sep 25, 2018 | 108.26 | 108.57 | 107.80 | 108.25 | 90,176 | +0.20(+0.19%) |
Sep 24, 2018 | 110.09 | 110.09 | 107.25 | 108.05 | 75,612 | -2.14(-1.94%) |
Sep 21, 2018 | 110.56 | 111.16 | 109.96 | 110.19 | 252,120 | -0.24(-0.22%) |
Sep 20, 2018 | 108.67 | 110.43 | 107.77 | 110.42 | 112,297 | +2.11(+1.94%) |
Sep 19, 2018 | 110.26 | 110.33 | 107.77 | 108.32 | 137,287 | -1.89(-1.72%) |
Sep 18, 2018 | 111.28 | 111.28 | 109.84 | 110.21 | 110,218 | -0.85(-0.77%) |
Sep 17, 2018 | 111.23 | 111.33 | 110.33 | 111.06 | 79,261 | +0.17(+0.15%) |
Sep 14, 2018 | 111.46 | 111.46 | 109.84 | 110.89 | 119,783 | -0.36(-0.32%) |
Sep 13, 2018 | 111.11 | 111.77 | 110.56 | 111.25 | 93,207 | +0.66(+0.59%) |
Sep 12, 2018 | 110.84 | 110.84 | 110.07 | 110.59 | 116,138 | +0.31(+0.29%) |
Sep 11, 2018 | 111.06 | 111.06 | 110.23 | 110.28 | 107,102 | -0.78(-0.71%) |
Sep 10, 2018 | 110.17 | 111.59 | 110.17 | 111.06 | 148,737 | +1.23(+1.12%) |
Sep 07, 2018 | 110.23 | 110.28 | 109.16 | 109.83 | 113,179 | -0.58(-0.53%) |
Sep 06, 2018 | 110.14 | 111.65 | 110.14 | 110.41 | 118,226 | +0.23(+0.21%) |
Sep 05, 2018 | 109.72 | 110.69 | 108.99 | 110.18 | 113,020 | +0.43(+0.39%) |
Sep 04, 2018 | 110.30 | 110.46 | 109.29 | 109.75 | 209,642 | -0.53(-0.48%) |
Aug 31, 2018 | 110.29 | 110.29 | 110.29 | 0 | +0.79(+0.72%) | |
Aug 30, 2018 | 109.59 | 109.87 | 108.65 | 109.50 | 108,741 | -0.19(-0.17%) |
Aug 29, 2018 | 110.66 | 111.17 | 109.50 | 109.69 | 116,417 | -1.14(-1.03%) |
Aug 28, 2018 | 109.38 | 111.01 | 109.09 | 110.83 | 90,403 | +1.47(+1.35%) |
Aug 27, 2018 | 109.62 | 109.88 | 108.32 | 109.36 | 80,594 | -0.02(-0.02%) |
Aug 24, 2018 | 109.18 | 109.82 | 108.83 | 109.37 | 105,847 | +0.24(+0.22%) |
Aug 23, 2018 | 109.72 | 109.99 | 109.08 | 109.14 | 77,396 | -0.57(-0.52%) |
Aug 22, 2018 | 110.56 | 110.56 | 109.21 | 109.70 | 47,737 | -0.84(-0.76%) |
Aug 21, 2018 | 110.75 | 111.66 | 109.83 | 110.55 | 99,699 | -0.18(-0.16%) |
Aug 20, 2018 | 111.28 | 112.13 | 110.47 | 110.73 | 98,337 | -0.58(-0.52%) |
Aug 17, 2018 | 110.49 | 112.13 | 110.34 | 111.30 | 105,492 | +0.73(+0.66%) |
Aug 16, 2018 | 109.67 | 110.94 | 109.58 | 110.57 | 50,326 | +1.02(+0.93%) |
Aug 15, 2018 | 108.58 | 110.79 | 108.58 | 109.55 | 71,685 | +0.87(+0.80%) |
Aug 14, 2018 | 108.43 | 109.15 | 108.14 | 108.68 | 100,427 | +0.46(+0.42%) |
Aug 13, 2018 | 108.81 | 108.81 | 107.63 | 108.22 | 65,761 | -0.71(-0.65%) |
Aug 10, 2018 | 108.90 | 109.66 | 108.80 | 108.93 | 86,097 | -0.52(-0.47%) |
Aug 09, 2018 | 108.99 | 109.73 | 108.75 | 109.45 | 81,378 | +0.81(+0.75%) |
Aug 08, 2018 | 108.87 | 109.26 | 107.72 | 108.64 | 68,408 | -0.26(-0.24%) |
Aug 07, 2018 | 109.19 | 109.19 | 108.03 | 108.90 | 55,390 | +0.00(+0.00%) |
Aug 06, 2018 | 109.75 | 110.00 | 108.46 | 108.90 | 104,767 | -0.58(-0.53%) |
Aug 03, 2018 | 108.09 | 109.56 | 108.09 | 109.47 | 66,228 | +1.12(+1.03%) |
Aug 02, 2018 | 107.87 | 108.95 | 107.87 | 108.36 | 65,377 | +0.25(+0.23%) |
Aug 01, 2018 | 107.79 | 108.17 | 106.17 | 108.11 | 76,789 | +0.08(+0.07%) |
Jul 31, 2018 | 105.99 | 108.69 | 105.95 | 108.04 | 120,337 | +2.04(+1.92%) |
Jul 30, 2018 | 106.20 | 107.25 | 105.58 | 106.00 | 100,443 | -0.17(-0.16%) |
Jul 27, 2018 | 107.98 | 107.98 | 106.08 | 106.17 | 74,152 | -1.67(-1.54%) |
Jul 26, 2018 | 105.74 | 108.48 | 105.74 | 107.83 | 100,066 | +2.04(+1.93%) |
Jul 25, 2018 | 106.56 | 106.56 | 104.48 | 105.80 | 145,931 | -0.83(-0.78%) |
Jul 24, 2018 | 106.76 | 107.17 | 105.43 | 106.62 | 135,773 | -0.21(-0.20%) |
Jul 23, 2018 | 107.18 | 107.18 | 105.52 | 106.84 | 74,964 | -0.29(-0.27%) |
Jul 20, 2018 | 108.83 | 106.82 | 107.12 | 80,183 | -1.71(-1.57%) | |
Jul 19, 2018 | 107.76 | 109.69 | 107.76 | 108.83 | 108,891 | +0.85(+0.79%) |
Jul 18, 2018 | 108.19 | 108.47 | 106.82 | 107.98 | 77,677 | -0.27(-0.25%) |
Jul 17, 2018 | 108.59 | 109.10 | 107.72 | 108.25 | 159,311 | -0.52(-0.48%) |
Jul 16, 2018 | 109.86 | 110.18 | 108.56 | 108.77 | 94,858 | -1.34(-1.22%) |
Jul 13, 2018 | 110.24 | 110.67 | 109.67 | 110.12 | 80,878 | -0.04(-0.04%) |
Jul 12, 2018 | 110.01 | 110.76 | 109.67 | 110.16 | 63,044 | +0.29(+0.26%) |
Jul 11, 2018 | 109.15 | 111.17 | 109.15 | 109.87 | 80,140 | -0.06(-0.05%) |
Jul 10, 2018 | 110.42 | 110.70 | 109.50 | 109.93 | 109,869 | -0.36(-0.33%) |
Jul 09, 2018 | 111.61 | 111.61 | 109.66 | 110.29 | 149,429 | -1.32(-1.18%) |
Jul 06, 2018 | 111.50 | 111.89 | 110.86 | 111.61 | 73,953 | +0.33(+0.30%) |
Jul 05, 2018 | 110.93 | 111.48 | 109.93 | 111.28 | 172,588 | +0.68(+0.61%) |
Jul 03, 2018 | 110.61 | 110.61 | 110.61 | 0 | +1.91(+1.76%) |