Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 98.55 | 101.55 | 93.30 | 99.38 | 913 | +3.38(+3.52%) |
Sep 27, 2018 | 94.20 | 99.00 | 94.20 | 96.00 | 6,210 | +2.40(+2.56%) |
Sep 26, 2018 | 95.85 | 101.10 | 93.00 | 93.60 | 2,180 | -1.35(-1.42%) |
Sep 25, 2018 | 101.40 | 110.92 | 94.95 | 94.95 | 2,826 | -5.70(-5.66%) |
Sep 24, 2018 | 112.35 | 119.10 | 100.65 | 100.65 | 1,850 | -11.70(-10.41%) |
Sep 21, 2018 | 102.75 | 119.70 | 102.75 | 112.35 | 2,366 | +9.30(+9.02%) |
Sep 20, 2018 | 124.35 | 129.46 | 100.38 | 103.05 | 12,139 | -20.85(-16.83%) |
Sep 19, 2018 | 127.05 | 136.41 | 123.90 | 123.90 | 5,534 | -4.65(-3.62%) |
Sep 18, 2018 | 132.00 | 136.50 | 126.75 | 128.55 | 5,390 | +0.30(+0.23%) |
Sep 17, 2018 | 129.45 | 135.00 | 127.50 | 128.25 | 1,270 | -2.10(-1.61%) |
Sep 14, 2018 | 136.05 | 140.25 | 128.55 | 130.35 | 4,833 | -3.30(-2.47%) |
Sep 13, 2018 | 134.85 | 141.00 | 132.00 | 133.65 | 3,152 | -2.25(-1.66%) |
Sep 12, 2018 | 127.65 | 138.60 | 127.65 | 135.90 | 3,021 | +9.75(+7.73%) |
Sep 11, 2018 | 126.00 | 130.50 | 121.35 | 126.15 | 5,719 | +0.00(+0.00%) |
Sep 10, 2018 | 146.85 | 146.85 | 125.10 | 126.15 | 3,769 | -14.85(-10.53%) |
Sep 07, 2018 | 138.15 | 141.00 | 132.00 | 141.00 | 2,206 | +3.90(+2.84%) |
Sep 06, 2018 | 142.50 | 144.75 | 137.10 | 137.10 | 688 | -4.65(-3.28%) |
Sep 05, 2018 | 140.55 | 144.82 | 140.55 | 141.75 | 250 | +0.75(+0.53%) |
Sep 04, 2018 | 150.05 | 154.50 | 139.22 | 141.00 | 955 | -9.90(-6.56%) |
Aug 31, 2018 | 150.90 | 150.90 | 150.90 | 0 | -1.80(-1.18%) | |
Aug 30, 2018 | 156.00 | 158.62 | 150.53 | 152.70 | 1,167 | -3.30(-2.12%) |
Aug 29, 2018 | 153.60 | 168.30 | 150.04 | 156.00 | 3,583 | +4.12(+2.72%) |
Aug 28, 2018 | 151.80 | 154.65 | 150.75 | 151.88 | 1,183 | +1.05(+0.70%) |
Aug 27, 2018 | 151.65 | 155.51 | 148.65 | 150.82 | 431 | +0.07(+0.05%) |
Aug 24, 2018 | 150.90 | 157.20 | 142.50 | 150.75 | 1,426 | +0.75(+0.50%) |
Aug 23, 2018 | 144.00 | 156.56 | 144.00 | 150.00 | 1,696 | +7.50(+5.26%) |
Aug 22, 2018 | 137.40 | 149.25 | 135.00 | 142.50 | 1,451 | +4.05(+2.93%) |
Aug 21, 2018 | 130.80 | 138.75 | 130.80 | 138.45 | 1,540 | +4.20(+3.13%) |
Aug 20, 2018 | 136.08 | 136.08 | 129.26 | 134.25 | 608 | +3.75(+2.87%) |
Aug 17, 2018 | 131.70 | 132.15 | 126.60 | 130.50 | 466 | +0.45(+0.35%) |
Aug 16, 2018 | 130.05 | 132.30 | 128.70 | 130.05 | 808 | +4.05(+3.21%) |
Aug 15, 2018 | 133.19 | 133.19 | 125.25 | 126.00 | 1,747 | -3.07(-2.38%) |
Aug 14, 2018 | 130.05 | 134.48 | 129.01 | 129.07 | 279 | +0.57(+0.44%) |
Aug 13, 2018 | 133.57 | 133.57 | 128.45 | 128.51 | 394 | -3.27(-2.48%) |
Aug 10, 2018 | 131.10 | 131.78 | 126.75 | 131.78 | 113 | -1.42(-1.07%) |
Aug 09, 2018 | 128.85 | 133.20 | 128.85 | 133.20 | 27 | +5.25(+4.10%) |
Aug 08, 2018 | 125.25 | 135.15 | 125.25 | 127.95 | 538 | +0.15(+0.12%) |
Aug 07, 2018 | 131.85 | 134.85 | 127.50 | 127.80 | 396 | -0.45(-0.35%) |
Aug 06, 2018 | 127.80 | 135.58 | 127.80 | 128.25 | 608 | -1.05(-0.81%) |
Aug 03, 2018 | 127.95 | 135.90 | 127.95 | 129.30 | 213 | +0.30(+0.23%) |
Aug 02, 2018 | 135.45 | 135.55 | 127.50 | 129.00 | 414 | -6.75(-4.97%) |
Aug 01, 2018 | 138.15 | 138.15 | 133.50 | 135.75 | 389 | -3.60(-2.59%) |
Jul 31, 2018 | 141.00 | 141.00 | 126.90 | 139.35 | 2,215 | +5.63(+4.21%) |
Jul 30, 2018 | 138.79 | 140.21 | 127.95 | 133.72 | 872 | -4.43(-3.21%) |
Jul 27, 2018 | 126.15 | 138.75 | 125.25 | 138.15 | 1,226 | +12.90(+10.30%) |
Jul 26, 2018 | 123.15 | 130.38 | 123.15 | 125.25 | 335 | -0.15(-0.12%) |
Jul 25, 2018 | 132.45 | 132.45 | 125.25 | 125.40 | 1,603 | -7.05(-5.32%) |
Jul 24, 2018 | 126.75 | 136.49 | 126.75 | 132.45 | 305 | +5.70(+4.50%) |
Jul 23, 2018 | 122.25 | 133.35 | 122.25 | 126.75 | 1,283 | +1.20(+0.96%) |
Jul 20, 2018 | 124.80 | 131.25 | 124.80 | 125.55 | 908 | +0.00(+0.00%) |
Jul 19, 2018 | 129.00 | 142.50 | 122.10 | 125.55 | 1,946 | +0.30(+0.24%) |
Jul 18, 2018 | 131.55 | 131.55 | 121.91 | 125.25 | 1,672 | -6.53(-4.95%) |
Jul 17, 2018 | 135.75 | 136.88 | 123.45 | 131.78 | 579 | +3.53(+2.75%) |
Jul 16, 2018 | 130.70 | 132.30 | 123.45 | 128.25 | 1,318 | -4.35(-3.28%) |
Jul 13, 2018 | 123.00 | 132.60 | 1,638 | +3.00(+2.31%) | ||
Jul 12, 2018 | 125.40 | 135.71 | 125.40 | 129.60 | 197 | +5.10(+4.10%) |
Jul 11, 2018 | 148.35 | 149.85 | 123.00 | 124.50 | 2,593 | -2.25(-1.78%) |
Jul 10, 2018 | 128.10 | 144.45 | 122.62 | 126.75 | 3,575 | -3.00(-2.31%) |
Jul 09, 2018 | 132.45 | 139.24 | 127.50 | 129.75 | 1,558 | -1.80(-1.37%) |
Jul 06, 2018 | 141.00 | 154.06 | 130.35 | 131.55 | 3,699 | -8.55(-6.10%) |
Jul 05, 2018 | 158.27 | 135.00 | 140.10 | 5,240 | -9.30(-6.22%) | |
Jul 03, 2018 | 149.40 | 149.40 | 149.40 | 0 | +1.65(+1.12%) |