Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 106.44 | 106.85 | 106.15 | 106.30 | 195,592 | -0.22(-0.21%) |
Sep 27, 2018 | 106.68 | 107.15 | 106.33 | 106.52 | 176,843 | +1.05(+1.00%) |
Sep 26, 2018 | 105.31 | 105.61 | 104.77 | 105.47 | 321,623 | +0.22(+0.21%) |
Sep 25, 2018 | 105.62 | 105.86 | 105.16 | 105.25 | 201,569 | +0.74(+0.71%) |
Sep 24, 2018 | 104.80 | 105.07 | 104.28 | 104.51 | 139,912 | -0.61(-0.58%) |
Sep 21, 2018 | 105.06 | 105.31 | 104.77 | 105.12 | 135,140 | -0.19(-0.18%) |
Sep 20, 2018 | 105.71 | 106.10 | 105.09 | 105.31 | 161,384 | -0.31(-0.30%) |
Sep 19, 2018 | 105.34 | 105.90 | 105.34 | 105.62 | 155,356 | +0.24(+0.23%) |
Sep 18, 2018 | 104.83 | 105.61 | 104.74 | 105.38 | 316,700 | +2.15(+2.08%) |
Sep 17, 2018 | 103.39 | 103.69 | 103.17 | 103.23 | 174,824 | +0.17(+0.16%) |
Sep 14, 2018 | 103.42 | 103.53 | 102.88 | 103.06 | 156,022 | +0.27(+0.26%) |
Sep 13, 2018 | 102.61 | 103.17 | 102.49 | 102.79 | 177,886 | +1.73(+1.71%) |
Sep 12, 2018 | 100.97 | 101.41 | 100.84 | 101.06 | 131,076 | -0.01(-0.01%) |
Sep 11, 2018 | 101.20 | 101.22 | 100.73 | 101.07 | 204,346 | +0.62(+0.62%) |
Sep 10, 2018 | 100.76 | 100.85 | 100.42 | 100.45 | 124,130 | -0.10(-0.10%) |
Sep 07, 2018 | 100.77 | 100.94 | 100.31 | 100.55 | 226,143 | -0.75(-0.74%) |
Sep 06, 2018 | 101.56 | 101.56 | 100.57 | 101.30 | 162,029 | -0.24(-0.23%) |
Sep 05, 2018 | 101.57 | 102.20 | 101.40 | 101.53 | 345,036 | -1.30(-1.26%) |
Sep 04, 2018 | 102.97 | 103.18 | 102.53 | 102.83 | 290,194 | -1.75(-1.67%) |
Aug 31, 2018 | 104.58 | 104.58 | 104.58 | 0 | -0.99(-0.94%) | |
Aug 30, 2018 | 105.91 | 106.27 | 105.21 | 105.57 | 196,068 | -1.87(-1.74%) |
Aug 29, 2018 | 106.91 | 107.69 | 106.82 | 107.44 | 295,493 | +1.19(+1.12%) |
Aug 28, 2018 | 106.82 | 107.11 | 106.20 | 106.25 | 200,734 | -0.34(-0.32%) |
Aug 27, 2018 | 105.87 | 107.05 | 105.54 | 106.59 | 439,657 | +3.06(+2.95%) |
Aug 24, 2018 | 103.69 | 103.78 | 103.22 | 103.53 | 110,461 | +0.49(+0.47%) |
Aug 23, 2018 | 103.87 | 103.87 | 102.88 | 103.04 | 218,725 | -1.25(-1.20%) |
Aug 22, 2018 | 104.95 | 105.15 | 104.16 | 104.29 | 311,924 | +0.99(+0.96%) |
Aug 21, 2018 | 103.63 | 103.63 | 103.25 | 103.31 | 216,898 | -0.59(-0.57%) |
Aug 20, 2018 | 103.47 | 104.14 | 103.47 | 103.89 | 149,929 | -0.01(-0.01%) |
Aug 17, 2018 | 103.36 | 104.13 | 103.20 | 103.90 | 160,412 | +0.44(+0.42%) |
Aug 16, 2018 | 102.83 | 103.77 | 102.76 | 103.47 | 157,702 | +0.77(+0.75%) |
Aug 15, 2018 | 103.30 | 103.30 | 102.34 | 102.70 | 227,168 | -1.35(-1.30%) |
Aug 14, 2018 | 104.44 | 104.44 | 103.88 | 104.05 | 155,454 | -0.04(-0.04%) |
Aug 13, 2018 | 104.56 | 104.78 | 104.07 | 104.09 | 272,002 | -0.62(-0.59%) |
Aug 10, 2018 | 105.40 | 105.40 | 104.62 | 104.70 | 276,450 | -1.03(-0.97%) |
Aug 09, 2018 | 106.62 | 106.62 | 105.71 | 105.73 | 226,778 | -1.38(-1.29%) |
Aug 08, 2018 | 107.67 | 107.67 | 107.08 | 107.11 | 247,292 | -1.20(-1.11%) |
Aug 07, 2018 | 108.52 | 108.84 | 108.28 | 108.32 | 321,387 | +0.06(+0.05%) |
Aug 06, 2018 | 108.27 | 108.46 | 107.94 | 108.26 | 235,114 | -2.40(-2.17%) |
Aug 03, 2018 | 109.91 | 110.95 | 109.37 | 110.66 | 186,989 | +0.21(+0.19%) |
Aug 02, 2018 | 110.03 | 110.50 | 109.52 | 110.45 | 141,573 | -0.49(-0.44%) |
Aug 01, 2018 | 111.67 | 112.25 | 110.58 | 110.94 | 156,386 | -0.18(-0.16%) |
Jul 31, 2018 | 111.24 | 111.50 | 110.97 | 111.12 | 235,793 | -2.65(-2.33%) |
Jul 30, 2018 | 113.64 | 114.26 | 113.61 | 113.77 | 177,823 | +0.44(+0.39%) |
Jul 27, 2018 | 113.27 | 113.58 | 112.91 | 113.33 | 202,888 | +0.95(+0.85%) |
Jul 26, 2018 | 112.26 | 112.59 | 112.09 | 112.37 | 161,016 | +0.94(+0.85%) |
Jul 25, 2018 | 110.90 | 111.55 | 109.41 | 111.43 | 321,906 | -0.31(-0.28%) |
Jul 24, 2018 | 111.90 | 112.25 | 111.43 | 111.74 | 140,280 | +0.72(+0.64%) |
Jul 23, 2018 | 110.78 | 111.10 | 110.62 | 111.03 | 150,960 | -0.06(-0.05%) |
Jul 20, 2018 | 111.34 | 111.48 | 111.03 | 111.08 | 154,509 | +0.03(+0.02%) |
Jul 19, 2018 | 111.02 | 111.27 | 110.79 | 111.06 | 127,855 | -0.27(-0.24%) |
Jul 18, 2018 | 111.77 | 112.05 | 111.23 | 111.33 | 216,246 | +0.54(+0.49%) |
Jul 17, 2018 | 110.23 | 111.19 | 110.16 | 110.79 | 160,907 | +1.64(+1.50%) |
Jul 16, 2018 | 109.32 | 109.32 | 109.06 | 109.16 | 119,323 | +0.00(+0.00%) |
Jul 13, 2018 | 108.83 | 109.29 | 108.79 | 109.16 | 89,777 | +0.28(+0.26%) |
Jul 12, 2018 | 108.78 | 109.02 | 108.57 | 108.88 | 94,569 | +0.94(+0.87%) |
Jul 11, 2018 | 108.45 | 108.51 | 107.70 | 107.93 | 89,330 | -1.02(-0.94%) |
Jul 10, 2018 | 108.88 | 109.10 | 108.73 | 108.95 | 142,533 | -1.21(-1.09%) |
Jul 09, 2018 | 109.76 | 110.25 | 109.76 | 110.16 | 82,500 | +0.96(+0.88%) |
Jul 06, 2018 | 109.09 | 109.52 | 108.80 | 109.20 | 100,021 | +0.41(+0.38%) |
Jul 05, 2018 | 108.20 | 108.98 | 108.20 | 108.78 | 143,364 | +1.41(+1.31%) |
Jul 03, 2018 | 107.38 | 107.38 | 107.38 | 0 | -0.45(-0.41%) |