Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 99.72 | 100.38 | 99.59 | 99.64 | 19,730 | +1.07(+1.08%) |
Oct 30, 2018 | 97.34 | 98.57 | 97.11 | 98.57 | 35,843 | +1.55(+1.60%) |
Oct 29, 2018 | 98.96 | 99.20 | 96.17 | 97.02 | 11,942 | -0.79(-0.81%) |
Oct 26, 2018 | 97.79 | 98.75 | 97.08 | 97.81 | 10,021 | -1.40(-1.41%) |
Oct 25, 2018 | 98.36 | 99.68 | 97.98 | 99.21 | 22,418 | +1.68(+1.72%) |
Oct 24, 2018 | 100.38 | 100.45 | 97.53 | 97.53 | 10,860 | -3.10(-3.08%) |
Oct 23, 2018 | 99.73 | 100.76 | 99.17 | 100.63 | 6,845 | -0.72(-0.71%) |
Oct 22, 2018 | 101.97 | 101.97 | 101.25 | 101.34 | 4,891 | -0.23(-0.23%) |
Oct 19, 2018 | 101.95 | 102.37 | 101.58 | 101.58 | 4,342 | +0.11(+0.11%) |
Oct 18, 2018 | 102.74 | 102.74 | 101.18 | 101.47 | 8,466 | -1.67(-1.62%) |
Oct 17, 2018 | 103.40 | 103.43 | 102.41 | 103.14 | 31,853 | -0.34(-0.33%) |
Oct 16, 2018 | 102.47 | 103.48 | 102.35 | 103.48 | 8,260 | +1.87(+1.84%) |
Oct 15, 2018 | 101.75 | 102.11 | 101.35 | 101.61 | 11,305 | -0.50(-0.49%) |
Oct 12, 2018 | 102.52 | 102.52 | 101.06 | 102.12 | 18,595 | +0.38(+0.37%) |
Oct 11, 2018 | 102.23 | 102.37 | 100.96 | 101.74 | 9,843 | -1.01(-0.99%) |
Oct 10, 2018 | 105.39 | 105.53 | 102.75 | 102.75 | 14,257 | -3.04(-2.87%) |
Oct 09, 2018 | 105.45 | 105.98 | 105.45 | 105.79 | 5,464 | -0.22(-0.21%) |
Oct 08, 2018 | 105.53 | 106.01 | 105.20 | 106.01 | 10,306 | -0.13(-0.12%) |
Oct 05, 2018 | 106.83 | 106.88 | 105.72 | 106.14 | 11,246 | -0.57(-0.53%) |
Oct 04, 2018 | 106.94 | 106.97 | 106.22 | 106.71 | 5,784 | -1.02(-0.95%) |
Oct 03, 2018 | 108.19 | 108.22 | 107.72 | 107.73 | 6,004 | -0.12(-0.12%) |
Oct 02, 2018 | 107.81 | 108.16 | 107.75 | 107.86 | 36,708 | -0.39(-0.36%) |
Oct 01, 2018 | 108.24 | 108.38 | 108.10 | 108.24 | 92,270 | +0.48(+0.45%) |
Sep 28, 2018 | 107.59 | 107.94 | 107.59 | 107.76 | 20,266 | -0.43(-0.40%) |
Sep 27, 2018 | 108.01 | 108.51 | 108.01 | 108.19 | 4,567 | +0.25(+0.23%) |
Sep 26, 2018 | 108.05 | 108.53 | 107.94 | 107.94 | 4,024 | -0.11(-0.10%) |
Sep 25, 2018 | 108.21 | 108.24 | 107.94 | 108.05 | 4,919 | +0.11(+0.10%) |
Sep 24, 2018 | 108.12 | 108.12 | 107.91 | 107.94 | 4,126 | -0.54(-0.50%) |
Sep 21, 2018 | 108.61 | 108.72 | 108.48 | 108.48 | 3,563 | -0.02(-0.02%) |
Sep 20, 2018 | 108.11 | 108.53 | 108.03 | 108.51 | 6,062 | +1.11(+1.03%) |
Sep 19, 2018 | 107.22 | 107.58 | 107.16 | 107.40 | 8,995 | +0.27(+0.25%) |
Sep 18, 2018 | 106.68 | 107.16 | 106.68 | 107.13 | 8,004 | +0.70(+0.66%) |
Sep 17, 2018 | 106.82 | 106.95 | 106.42 | 106.43 | 5,760 | -0.32(-0.30%) |
Sep 14, 2018 | 106.86 | 106.97 | 106.52 | 106.75 | 4,231 | +0.05(+0.05%) |
Sep 13, 2018 | 106.64 | 106.82 | 106.64 | 106.70 | 12,099 | +0.68(+0.64%) |
Sep 12, 2018 | 105.72 | 106.05 | 105.67 | 106.01 | 8,443 | +0.29(+0.27%) |
Sep 11, 2018 | 105.01 | 105.85 | 105.01 | 105.73 | 18,385 | +0.18(+0.17%) |
Sep 10, 2018 | 105.53 | 105.73 | 105.01 | 105.55 | 60,777 | +0.66(+0.62%) |
Sep 07, 2018 | 105.06 | 105.65 | 104.89 | 104.89 | 32,849 | -0.75(-0.71%) |
Sep 06, 2018 | 106.04 | 106.08 | 105.40 | 105.65 | 31,619 | -0.44(-0.41%) |
Sep 05, 2018 | 106.14 | 106.26 | 105.86 | 106.09 | 12,232 | -0.63(-0.59%) |
Sep 04, 2018 | 106.58 | 106.82 | 106.41 | 106.72 | 16,560 | -0.66(-0.61%) |
Aug 31, 2018 | 107.37 | 107.37 | 107.37 | 0 | -0.22(-0.21%) | |
Aug 30, 2018 | 107.82 | 108.03 | 107.50 | 107.59 | 11,968 | -0.87(-0.80%) |
Aug 29, 2018 | 107.79 | 108.47 | 107.76 | 108.46 | 3,819 | +0.70(+0.65%) |
Aug 28, 2018 | 108.04 | 108.05 | 107.77 | 107.77 | 108,651 | +0.00(+0.00%) |
Aug 27, 2018 | 107.42 | 108.10 | 107.32 | 107.77 | 8,977 | +0.92(+0.87%) |
Aug 24, 2018 | 106.82 | 106.89 | 106.77 | 106.84 | 4,454 | +0.70(+0.66%) |
Aug 23, 2018 | 106.32 | 106.53 | 106.14 | 106.14 | 9,941 | -0.51(-0.48%) |
Aug 22, 2018 | 106.38 | 106.65 | 106.26 | 106.65 | 4,529 | +0.29(+0.27%) |
Aug 21, 2018 | 106.25 | 106.71 | 106.25 | 106.36 | 5,789 | +0.43(+0.41%) |
Aug 20, 2018 | 105.70 | 105.92 | 105.69 | 105.92 | 6,431 | +0.36(+0.34%) |
Aug 17, 2018 | 104.97 | 105.73 | 104.84 | 105.56 | 7,015 | +0.59(+0.56%) |
Aug 16, 2018 | 104.81 | 105.36 | 104.81 | 104.97 | 3,196 | +0.76(+0.73%) |
Aug 15, 2018 | 104.44 | 104.45 | 103.72 | 104.21 | 14,870 | -1.27(-1.21%) |
Aug 14, 2018 | 105.29 | 105.92 | 105.29 | 105.48 | 4,697 | +0.30(+0.29%) |
Aug 13, 2018 | 105.67 | 105.83 | 105.18 | 105.18 | 6,960 | -0.58(-0.54%) |
Aug 10, 2018 | 105.82 | 106.09 | 105.60 | 105.75 | 7,015 | -1.23(-1.15%) |
Aug 09, 2018 | 107.17 | 107.37 | 106.98 | 106.98 | 7,850 | -0.28(-0.26%) |
Aug 08, 2018 | 107.06 | 107.26 | 107.06 | 107.26 | 2,479 | +0.07(+0.06%) |
Aug 07, 2018 | 107.13 | 107.34 | 107.07 | 107.19 | 9,422 | +0.57(+0.53%) |
Aug 06, 2018 | 106.35 | 106.78 | 106.35 | 106.62 | 4,980 | +0.02(+0.02%) |
Aug 03, 2018 | 106.23 | 106.73 | 106.23 | 106.61 | 6,013 | +0.33(+0.31%) |
Aug 02, 2018 | 105.38 | 106.38 | 105.08 | 106.28 | 14,017 | -0.04(-0.03%) |