Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 105.44 | 105.73 | 105.44 | 105.63 | 19,356 | -0.03(-0.02%) |
Sep 27, 2018 | 105.73 | 106.24 | 105.56 | 105.66 | 20,072 | -0.13(-0.13%) |
Sep 26, 2018 | 105.78 | 106.51 | 105.73 | 105.79 | 20,622 | +0.11(+0.10%) |
Sep 25, 2018 | 106.70 | 106.70 | 105.66 | 105.68 | 14,024 | -0.78(-0.73%) |
Sep 24, 2018 | 107.78 | 107.78 | 106.28 | 106.46 | 21,935 | -1.60(-1.48%) |
Sep 21, 2018 | 108.37 | 108.40 | 107.97 | 108.06 | 176,797 | +0.09(+0.08%) |
Sep 20, 2018 | 107.10 | 108.06 | 107.05 | 107.97 | 34,397 | +1.12(+1.05%) |
Sep 19, 2018 | 106.86 | 107.14 | 106.76 | 106.85 | 13,274 | -0.02(-0.02%) |
Sep 18, 2018 | 106.87 | 106.90 | 106.44 | 106.86 | 6,961 | -0.22(-0.21%) |
Sep 17, 2018 | 106.97 | 107.22 | 106.89 | 107.08 | 13,505 | +0.03(+0.03%) |
Sep 14, 2018 | 106.88 | 107.05 | 106.47 | 107.05 | 10,086 | +0.25(+0.23%) |
Sep 13, 2018 | 106.92 | 106.92 | 106.32 | 106.80 | 10,165 | +0.15(+0.14%) |
Sep 12, 2018 | 105.32 | 106.67 | 105.32 | 106.65 | 26,015 | +1.29(+1.22%) |
Sep 11, 2018 | 105.25 | 105.54 | 105.01 | 105.36 | 10,683 | -0.13(-0.13%) |
Sep 10, 2018 | 105.36 | 105.96 | 105.36 | 105.50 | 8,787 | +0.63(+0.61%) |
Sep 07, 2018 | 104.86 | 104.97 | 104.50 | 104.86 | 10,199 | -0.52(-0.49%) |
Sep 06, 2018 | 105.26 | 105.58 | 105.06 | 105.38 | 20,141 | +0.12(+0.11%) |
Sep 05, 2018 | 104.22 | 105.27 | 104.08 | 105.27 | 44,799 | +0.83(+0.79%) |
Sep 04, 2018 | 104.57 | 104.88 | 104.27 | 104.44 | 120,294 | -0.52(-0.50%) |
Aug 31, 2018 | 104.96 | 104.96 | 104.96 | 0 | -0.12(-0.12%) | |
Aug 30, 2018 | 105.75 | 105.75 | 104.88 | 105.08 | 17,952 | -1.02(-0.96%) |
Aug 29, 2018 | 105.98 | 106.33 | 105.86 | 106.10 | 13,945 | +0.07(+0.07%) |
Aug 28, 2018 | 106.65 | 106.65 | 105.92 | 106.03 | 21,863 | -0.43(-0.41%) |
Aug 27, 2018 | 106.28 | 106.56 | 106.07 | 106.46 | 17,081 | +0.51(+0.48%) |
Aug 24, 2018 | 105.84 | 106.06 | 105.54 | 105.95 | 14,959 | +0.11(+0.10%) |
Aug 23, 2018 | 106.13 | 106.13 | 105.74 | 105.84 | 7,808 | -0.40(-0.37%) |
Aug 22, 2018 | 106.83 | 106.83 | 106.14 | 106.24 | 40,645 | -0.79(-0.73%) |
Aug 21, 2018 | 107.35 | 107.38 | 106.73 | 107.02 | 17,541 | -0.22(-0.21%) |
Aug 20, 2018 | 106.92 | 107.32 | 106.92 | 107.24 | 15,823 | +0.50(+0.47%) |
Aug 17, 2018 | 106.11 | 106.94 | 106.10 | 106.74 | 14,053 | +0.43(+0.41%) |
Aug 16, 2018 | 106.03 | 106.68 | 105.97 | 106.31 | 12,543 | +0.78(+0.74%) |
Aug 15, 2018 | 105.36 | 105.61 | 104.83 | 105.53 | 25,092 | -0.19(-0.18%) |
Aug 14, 2018 | 105.37 | 105.93 | 105.28 | 105.72 | 16,666 | +0.48(+0.46%) |
Aug 13, 2018 | 105.75 | 105.75 | 104.89 | 105.24 | 13,196 | -0.53(-0.50%) |
Aug 10, 2018 | 105.99 | 106.10 | 105.59 | 105.77 | 11,333 | -0.61(-0.57%) |
Aug 09, 2018 | 106.47 | 106.70 | 106.38 | 106.38 | 10,283 | -0.16(-0.15%) |
Aug 08, 2018 | 107.08 | 107.08 | 106.54 | 106.54 | 12,474 | -0.65(-0.61%) |
Aug 07, 2018 | 107.32 | 107.32 | 106.72 | 107.19 | 14,903 | -0.12(-0.12%) |
Aug 06, 2018 | 107.39 | 107.67 | 107.30 | 107.31 | 9,275 | -0.16(-0.15%) |
Aug 03, 2018 | 106.46 | 107.60 | 106.46 | 107.47 | 15,073 | +1.12(+1.05%) |
Aug 02, 2018 | 105.09 | 106.36 | 105.09 | 106.35 | 28,967 | +1.33(+1.27%) |
Aug 01, 2018 | 105.65 | 105.65 | 104.89 | 105.02 | 24,835 | -1.09(-1.02%) |
Jul 31, 2018 | 105.48 | 106.11 | 105.27 | 106.11 | 352,023 | +0.93(+0.88%) |
Jul 30, 2018 | 105.49 | 105.54 | 105.07 | 105.18 | 18,289 | -0.43(-0.41%) |
Jul 27, 2018 | 105.68 | 106.09 | 105.35 | 105.61 | 22,439 | -0.32(-0.30%) |
Jul 26, 2018 | 105.98 | 106.60 | 105.91 | 105.93 | 11,190 | +0.08(+0.07%) |
Jul 25, 2018 | 105.15 | 105.97 | 104.93 | 105.85 | 15,736 | +0.53(+0.50%) |
Jul 24, 2018 | 105.29 | 105.69 | 105.15 | 105.32 | 16,945 | -0.33(-0.31%) |
Jul 23, 2018 | 106.13 | 106.13 | 105.47 | 105.65 | 4,213 | -0.64(-0.61%) |
Jul 20, 2018 | 105.87 | 106.39 | 105.87 | 106.29 | 9,235 | +0.19(+0.17%) |
Jul 19, 2018 | 105.53 | 106.39 | 105.23 | 106.11 | 53,354 | -0.09(-0.08%) |
Jul 18, 2018 | 106.57 | 106.75 | 105.89 | 106.19 | 600,715 | -0.54(-0.50%) |
Jul 17, 2018 | 105.62 | 106.79 | 105.62 | 106.73 | 35,276 | +1.07(+1.01%) |
Jul 16, 2018 | 106.06 | 106.06 | 105.56 | 105.66 | 10,707 | -0.52(-0.49%) |
Jul 13, 2018 | 105.86 | 106.26 | 105.86 | 106.18 | 8,986 | +0.28(+0.27%) |
Jul 12, 2018 | 106.21 | 106.22 | 105.62 | 105.90 | 16,359 | +0.00(+0.00%) |
Jul 11, 2018 | 105.95 | 106.05 | 105.60 | 105.90 | 21,522 | -0.44(-0.41%) |
Jul 10, 2018 | 105.79 | 106.38 | 105.52 | 106.34 | 20,426 | +1.03(+0.98%) |
Jul 09, 2018 | 105.52 | 105.67 | 105.19 | 105.31 | 24,849 | -0.06(-0.06%) |
Jul 06, 2018 | 105.09 | 105.78 | 104.88 | 105.37 | 23,492 | +0.32(+0.30%) |
Jul 05, 2018 | 104.15 | 105.06 | 104.09 | 105.06 | 28,035 | +1.47(+1.42%) |
Jul 03, 2018 | 103.58 | 103.58 | 103.58 | 0 | -0.41(-0.39%) |