Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2018 | 106.87 | 106.96 | 106.76 | 106.87 | 33,603 | -0.08(-0.07%) |
Jul 27, 2018 | 107.06 | 107.06 | 106.93 | 106.95 | 71,287 | +0.08(+0.07%) |
Jul 26, 2018 | 107.02 | 106.80 | 106.87 | 96,257 | +0.03(+0.03%) | |
Jul 25, 2018 | 106.88 | 106.96 | 106.70 | 106.84 | 139,217 | +0.11(+0.10%) |
Jul 24, 2018 | 106.52 | 106.74 | 106.51 | 106.73 | 73,099 | +0.22(+0.21%) |
Jul 23, 2018 | 106.84 | 106.84 | 106.42 | 106.51 | 77,175 | -0.39(-0.36%) |
Jul 20, 2018 | 107.05 | 107.05 | 106.80 | 106.90 | 66,676 | -0.23(-0.21%) |
Jul 19, 2018 | 107.00 | 107.30 | 107.00 | 107.12 | 71,474 | +0.07(+0.07%) |
Jul 18, 2018 | 107.08 | 107.16 | 106.96 | 107.06 | 77,972 | -0.04(-0.04%) |
Jul 17, 2018 | 107.14 | 107.20 | 107.03 | 107.09 | 141,986 | -0.07(-0.06%) |
Jul 16, 2018 | 107.19 | 107.19 | 106.97 | 107.16 | 62,624 | -0.19(-0.18%) |
Jul 13, 2018 | 107.21 | 107.39 | 107.20 | 107.35 | 253,685 | +0.15(+0.14%) |
Jul 12, 2018 | 106.98 | 107.22 | 106.98 | 107.20 | 70,165 | +0.19(+0.18%) |
Jul 11, 2018 | 106.94 | 107.06 | 106.86 | 107.02 | 64,575 | +0.16(+0.15%) |
Jul 10, 2018 | 106.83 | 107.00 | 106.83 | 106.86 | 72,674 | -0.02(-0.02%) |
Jul 09, 2018 | 106.79 | 106.97 | 106.79 | 106.88 | 47,553 | -0.05(-0.05%) |
Jul 06, 2018 | 106.88 | 107.02 | 106.85 | 106.93 | 25,701 | +0.14(+0.13%) |
Jul 05, 2018 | 106.62 | 106.83 | 106.62 | 106.79 | 68,650 | +0.30(+0.28%) |
Jul 03, 2018 | 106.49 | 106.49 | 106.49 | 0 | +0.21(+0.20%) | |
Jul 02, 2018 | 106.36 | 106.41 | 106.20 | 106.28 | 35,997 | -0.27(-0.25%) |
Jun 29, 2018 | 106.64 | 106.81 | 106.55 | 106.55 | 42,277 | -0.02(-0.02%) |
Jun 28, 2018 | 106.57 | 106.66 | 106.52 | 106.57 | 35,717 | -0.02(-0.02%) |
Jun 27, 2018 | 106.53 | 106.72 | 106.51 | 106.59 | 55,699 | +0.24(+0.22%) |
Jun 26, 2018 | 106.30 | 106.40 | 106.19 | 106.35 | 45,928 | +0.20(+0.19%) |
Jun 25, 2018 | 106.23 | 106.31 | 106.15 | 106.15 | 21,818 | -0.05(-0.05%) |
Jun 22, 2018 | 106.18 | 106.30 | 106.08 | 106.20 | 33,246 | +0.00(+0.00%) |
Jun 21, 2018 | 106.15 | 106.29 | 106.12 | 106.20 | 31,867 | +0.03(+0.03%) |
Jun 20, 2018 | 106.53 | 106.54 | 106.17 | 106.17 | 56,590 | -0.41(-0.38%) |
Jun 19, 2018 | 106.50 | 106.64 | 106.48 | 106.58 | 31,265 | +0.10(+0.09%) |
Jun 18, 2018 | 106.61 | 106.61 | 106.33 | 106.48 | 41,407 | -0.04(-0.04%) |
Jun 15, 2018 | 106.79 | 106.52 | 106.52 | 52,471 | -0.04(-0.04%) | |
Jun 14, 2018 | 106.59 | 106.62 | 106.47 | 106.56 | 41,711 | +0.34(+0.32%) |
Jun 13, 2018 | 106.32 | 106.46 | 106.00 | 106.22 | 104,064 | -0.09(-0.08%) |
Jun 12, 2018 | 106.17 | 106.39 | 106.17 | 106.31 | 120,262 | -0.03(-0.03%) |
Jun 11, 2018 | 106.25 | 106.41 | 106.22 | 106.34 | 25,937 | -0.08(-0.08%) |
Jun 08, 2018 | 106.52 | 106.59 | 106.42 | 106.42 | 37,057 | -0.11(-0.10%) |
Jun 07, 2018 | 106.31 | 106.77 | 106.22 | 106.53 | 73,339 | +0.26(+0.24%) |
Jun 06, 2018 | 106.45 | 106.45 | 106.14 | 106.27 | 33,349 | -0.32(-0.30%) |
Jun 05, 2018 | 106.63 | 106.74 | 106.53 | 106.59 | 73,668 | +0.13(+0.12%) |
Jun 04, 2018 | 106.68 | 106.73 | 106.45 | 106.46 | 33,567 | -0.31(-0.29%) |
Jun 01, 2018 | 106.60 | 106.91 | 106.58 | 106.77 | 31,607 | -0.44(-0.41%) |
May 31, 2018 | 107.29 | 107.40 | 107.16 | 107.20 | 40,785 | -0.16(-0.15%) |
May 30, 2018 | 107.36 | 107.47 | 107.19 | 107.36 | 26,120 | -0.31(-0.29%) |
May 29, 2018 | 107.21 | 107.81 | 107.11 | 107.67 | 52,989 | +0.52(+0.48%) |
May 25, 2018 | 107.16 | 107.16 | 107.16 | 0 | +0.33(+0.31%) | |
May 24, 2018 | 106.75 | 106.90 | 106.68 | 106.83 | 29,875 | +0.27(+0.25%) |
May 23, 2018 | 106.40 | 106.60 | 106.32 | 106.56 | 45,287 | +0.32(+0.30%) |
May 22, 2018 | 106.19 | 106.24 | 106.08 | 106.24 | 48,160 | +0.05(+0.05%) |
May 21, 2018 | 106.08 | 106.27 | 106.08 | 106.19 | 49,371 | +0.00(+0.00%) |
May 18, 2018 | 105.94 | 106.22 | 105.94 | 106.19 | 45,606 | +0.28(+0.26%) |
May 17, 2018 | 106.04 | 106.04 | 105.80 | 105.91 | 32,294 | -0.14(-0.13%) |
May 16, 2018 | 106.22 | 106.22 | 106.00 | 106.05 | 52,055 | -0.14(-0.13%) |
May 15, 2018 | 106.29 | 106.36 | 106.02 | 106.19 | 43,309 | -0.56(-0.52%) |
May 14, 2018 | 106.72 | 106.85 | 106.71 | 106.75 | 25,949 | -0.11(-0.10%) |
May 11, 2018 | 106.90 | 106.90 | 106.74 | 106.86 | 31,062 | +0.12(+0.11%) |
May 10, 2018 | 106.54 | 106.74 | 106.54 | 106.74 | 42,265 | +0.42(+0.39%) |
May 09, 2018 | 106.34 | 106.45 | 106.27 | 106.32 | 34,760 | -0.12(-0.11%) |
May 08, 2018 | 106.43 | 106.51 | 106.23 | 106.44 | 72,790 | -0.02(-0.02%) |
May 07, 2018 | 106.51 | 106.63 | 106.40 | 106.46 | 37,404 | -0.04(-0.04%) |
May 04, 2018 | 106.56 | 106.66 | 106.35 | 106.50 | 33,364 | +0.02(+0.02%) |
May 03, 2018 | 106.63 | 106.73 | 106.47 | 106.48 | 139,194 | -0.01(-0.01%) |
May 02, 2018 | 106.51 | 106.64 | 106.42 | 106.49 | 41,015 | +0.01(+0.01%) |