Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 105.33 | 105.69 | 102.88 | 102.91 | 492,174 | -1.55(-1.49%) |
Oct 30, 2018 | 106.03 | 106.97 | 103.16 | 104.47 | 470,434 | -1.19(-1.13%) |
Oct 29, 2018 | 101.49 | 105.94 | 101.03 | 105.66 | 752,195 | +4.99(+4.96%) |
Oct 26, 2018 | 99.38 | 102.62 | 98.88 | 100.67 | 536,191 | +0.06(+0.06%) |
Oct 25, 2018 | 99.49 | 101.38 | 98.48 | 100.61 | 409,124 | +1.76(+1.78%) |
Oct 24, 2018 | 101.04 | 101.04 | 98.24 | 98.85 | 767,338 | -1.87(-1.86%) |
Oct 23, 2018 | 98.98 | 101.38 | 98.80 | 100.72 | 562,486 | +0.26(+0.26%) |
Oct 22, 2018 | 105.34 | 107.01 | 100.24 | 100.46 | 477,967 | -4.64(-4.41%) |
Oct 19, 2018 | 107.62 | 108.84 | 104.55 | 105.10 | 874,370 | -3.21(-2.97%) |
Oct 18, 2018 | 108.41 | 111.88 | 106.69 | 108.32 | 1,043,966 | +3.38(+3.22%) |
Oct 17, 2018 | 104.20 | 106.98 | 103.19 | 104.93 | 599,005 | +0.61(+0.59%) |
Oct 16, 2018 | 104.26 | 105.05 | 102.44 | 104.32 | 602,581 | +0.53(+0.51%) |
Oct 15, 2018 | 102.07 | 104.55 | 101.80 | 103.79 | 408,222 | +2.00(+1.97%) |
Oct 12, 2018 | 105.73 | 107.15 | 99.13 | 101.78 | 706,086 | -2.45(-2.35%) |
Oct 11, 2018 | 106.22 | 107.05 | 104.21 | 104.24 | 400,361 | -3.41(-3.17%) |
Oct 10, 2018 | 108.01 | 110.97 | 107.45 | 107.65 | 584,172 | -0.82(-0.76%) |
Oct 09, 2018 | 107.82 | 108.98 | 106.91 | 108.47 | 282,661 | +0.38(+0.35%) |
Oct 08, 2018 | 106.59 | 108.58 | 106.16 | 108.08 | 356,484 | +1.20(+1.12%) |
Oct 05, 2018 | 108.47 | 109.05 | 106.11 | 106.88 | 295,892 | -0.94(-0.87%) |
Oct 04, 2018 | 107.68 | 110.17 | 107.24 | 107.82 | 492,959 | -0.19(-0.17%) |
Oct 03, 2018 | 106.69 | 108.72 | 105.30 | 108.01 | 504,318 | +2.08(+1.96%) |
Oct 02, 2018 | 105.30 | 106.97 | 104.26 | 105.93 | 396,769 | +0.19(+0.18%) |
Oct 01, 2018 | 108.24 | 108.76 | 105.40 | 105.74 | 573,756 | -1.27(-1.18%) |
Sep 28, 2018 | 105.35 | 107.49 | 105.33 | 107.00 | 542,523 | +0.89(+0.84%) |
Sep 27, 2018 | 104.93 | 106.97 | 103.69 | 106.11 | 531,682 | +1.24(+1.18%) |
Sep 26, 2018 | 107.53 | 107.83 | 104.75 | 104.87 | 507,027 | -2.56(-2.38%) |
Sep 25, 2018 | 107.20 | 107.68 | 106.10 | 107.43 | 469,799 | +0.57(+0.53%) |
Sep 24, 2018 | 110.41 | 110.68 | 106.64 | 106.86 | 588,817 | -3.45(-3.13%) |
Sep 21, 2018 | 111.81 | 112.70 | 109.99 | 110.31 | 1,089,984 | -1.47(-1.32%) |
Sep 20, 2018 | 111.62 | 113.35 | 111.53 | 111.78 | 651,499 | +0.49(+0.44%) |
Sep 19, 2018 | 109.58 | 112.58 | 109.58 | 111.29 | 462,468 | +1.45(+1.32%) |
Sep 18, 2018 | 110.97 | 111.15 | 109.21 | 109.83 | 452,651 | -1.29(-1.16%) |
Sep 17, 2018 | 111.48 | 111.93 | 110.39 | 111.12 | 455,494 | -0.37(-0.33%) |
Sep 14, 2018 | 109.76 | 111.83 | 109.70 | 111.49 | 795,272 | +1.74(+1.59%) |
Sep 13, 2018 | 109.14 | 110.60 | 108.61 | 109.75 | 404,431 | +0.67(+0.62%) |
Sep 12, 2018 | 111.04 | 111.78 | 108.76 | 109.08 | 230,607 | -2.14(-1.93%) |
Sep 11, 2018 | 110.25 | 112.66 | 110.25 | 111.22 | 481,466 | +0.48(+0.43%) |
Sep 10, 2018 | 110.95 | 112.16 | 110.25 | 110.75 | 310,253 | -0.07(-0.07%) |
Sep 07, 2018 | 111.18 | 111.67 | 109.71 | 110.82 | 382,718 | -0.20(-0.18%) |
Sep 06, 2018 | 109.45 | 111.32 | 109.09 | 111.02 | 555,042 | +1.62(+1.48%) |
Sep 05, 2018 | 108.83 | 110.05 | 108.10 | 109.40 | 359,552 | +0.18(+0.16%) |
Sep 04, 2018 | 107.76 | 109.63 | 107.17 | 109.22 | 335,086 | +1.38(+1.28%) |
Aug 31, 2018 | 107.84 | 107.84 | 107.84 | 0 | +0.19(+0.18%) | |
Aug 30, 2018 | 108.58 | 108.80 | 107.29 | 107.65 | 415,251 | -1.34(-1.23%) |
Aug 29, 2018 | 109.42 | 109.43 | 107.76 | 108.99 | 287,620 | -0.19(-0.17%) |
Aug 28, 2018 | 109.93 | 110.35 | 108.85 | 109.17 | 225,928 | -0.56(-0.51%) |
Aug 27, 2018 | 110.52 | 110.98 | 109.29 | 109.73 | 342,764 | +0.00(+0.00%) |
Aug 24, 2018 | 111.21 | 111.21 | 109.46 | 109.73 | 258,973 | -1.03(-0.93%) |
Aug 23, 2018 | 111.06 | 111.34 | 109.64 | 110.77 | 407,546 | -0.29(-0.26%) |
Aug 22, 2018 | 111.20 | 111.52 | 109.99 | 111.06 | 350,617 | -0.51(-0.46%) |
Aug 21, 2018 | 109.90 | 112.35 | 109.90 | 111.57 | 512,228 | +1.66(+1.51%) |
Aug 20, 2018 | 109.88 | 110.49 | 108.67 | 109.91 | 472,352 | +0.39(+0.36%) |
Aug 17, 2018 | 109.58 | 111.44 | 109.11 | 109.52 | 546,172 | +0.01(+0.01%) |
Aug 16, 2018 | 105.55 | 111.17 | 105.55 | 109.51 | 1,016,020 | +4.45(+4.24%) |
Aug 15, 2018 | 106.08 | 106.75 | 104.11 | 105.06 | 539,165 | -1.30(-1.23%) |
Aug 14, 2018 | 103.71 | 106.61 | 103.71 | 106.36 | 456,256 | +2.97(+2.87%) |
Aug 13, 2018 | 104.04 | 106.17 | 102.68 | 103.39 | 322,926 | -0.55(-0.53%) |
Aug 10, 2018 | 103.23 | 104.54 | 101.79 | 103.94 | 292,887 | -0.22(-0.21%) |
Aug 09, 2018 | 103.61 | 105.76 | 103.61 | 104.15 | 689,699 | +0.51(+0.49%) |
Aug 08, 2018 | 103.06 | 104.22 | 102.32 | 103.64 | 781,920 | +1.55(+1.51%) |
Aug 07, 2018 | 102.21 | 102.89 | 102.02 | 102.09 | 613,307 | -0.06(-0.06%) |
Aug 06, 2018 | 102.50 | 102.61 | 101.51 | 102.16 | 426,263 | -0.24(-0.24%) |
Aug 03, 2018 | 103.43 | 104.43 | 102.11 | 102.40 | 345,691 | -1.02(-0.99%) |
Aug 02, 2018 | 102.16 | 104.02 | 101.56 | 103.42 | 701,667 | +0.68(+0.66%) |