Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 107.05 | 107.85 | 106.57 | 106.99 | 182,188 | +0.11(+0.10%) |
Jul 30, 2018 | 109.56 | 109.56 | 106.67 | 106.88 | 222,433 | -2.26(-2.07%) |
Jul 27, 2018 | 111.19 | 111.28 | 108.77 | 109.14 | 203,800 | -1.81(-1.63%) |
Jul 26, 2018 | 110.09 | 111.02 | 109.64 | 110.95 | 136,443 | +0.50(+0.45%) |
Jul 25, 2018 | 109.57 | 110.58 | 108.46 | 110.45 | 150,114 | +1.13(+1.03%) |
Jul 24, 2018 | 110.20 | 110.53 | 108.44 | 109.32 | 148,439 | -0.79(-0.72%) |
Jul 23, 2018 | 110.38 | 110.47 | 109.59 | 110.11 | 142,395 | -0.19(-0.17%) |
Jul 20, 2018 | 109.76 | 110.88 | 109.15 | 110.30 | 256,856 | +0.49(+0.45%) |
Jul 19, 2018 | 110.04 | 110.85 | 109.19 | 109.81 | 173,262 | -0.33(-0.30%) |
Jul 18, 2018 | 108.81 | 110.36 | 108.81 | 110.14 | 247,870 | +1.29(+1.19%) |
Jul 17, 2018 | 108.66 | 108.90 | 108.18 | 108.85 | 97,899 | +0.28(+0.26%) |
Jul 16, 2018 | 108.84 | 108.92 | 108.02 | 108.57 | 165,404 | -0.27(-0.25%) |
Jul 13, 2018 | 108.55 | 109.16 | 107.73 | 108.84 | 161,895 | +0.24(+0.22%) |
Jul 12, 2018 | 108.15 | 108.86 | 108.01 | 108.60 | 135,430 | +0.99(+0.92%) |
Jul 11, 2018 | 106.83 | 107.93 | 106.83 | 107.61 | 126,068 | +0.27(+0.25%) |
Jul 10, 2018 | 107.05 | 107.43 | 106.49 | 107.34 | 129,480 | +0.33(+0.31%) |
Jul 09, 2018 | 106.68 | 107.41 | 106.44 | 107.01 | 157,664 | +0.90(+0.85%) |
Jul 06, 2018 | 104.87 | 106.66 | 104.87 | 106.11 | 242,403 | +1.32(+1.26%) |
Jul 05, 2018 | 104.30 | 104.79 | 103.70 | 104.79 | 300,877 | +0.69(+0.66%) |
Jul 03, 2018 | 104.10 | 104.10 | 104.10 | 0 | +0.56(+0.54%) | |
Jul 02, 2018 | 101.68 | 103.56 | 101.28 | 103.54 | 256,921 | +1.02(+0.99%) |
Jun 29, 2018 | 102.78 | 103.12 | 102.43 | 102.52 | 373,850 | +0.49(+0.48%) |
Jun 28, 2018 | 100.84 | 102.23 | 100.12 | 102.03 | 228,205 | +1.20(+1.19%) |
Jun 27, 2018 | 103.02 | 103.02 | 100.56 | 100.83 | 240,885 | -1.64(-1.60%) |
Jun 26, 2018 | 103.13 | 103.52 | 102.14 | 102.47 | 286,838 | -0.76(-0.74%) |
Jun 25, 2018 | 104.97 | 104.97 | 102.83 | 103.23 | 359,198 | -2.23(-2.11%) |
Jun 22, 2018 | 105.74 | 105.74 | 104.79 | 105.46 | 411,132 | +0.36(+0.34%) |
Jun 21, 2018 | 105.37 | 105.74 | 104.17 | 105.10 | 161,823 | -0.65(-0.61%) |
Jun 20, 2018 | 106.08 | 106.55 | 105.10 | 105.75 | 220,770 | -0.25(-0.24%) |
Jun 19, 2018 | 105.18 | 106.08 | 104.21 | 106.00 | 222,814 | +0.52(+0.49%) |
Jun 18, 2018 | 105.21 | 105.80 | 104.58 | 105.48 | 242,529 | +0.36(+0.34%) |
Jun 15, 2018 | 105.77 | 104.52 | 105.12 | 433,739 | -0.65(-0.61%) | |
Jun 14, 2018 | 106.29 | 106.37 | 105.34 | 105.77 | 212,921 | -0.40(-0.38%) |
Jun 13, 2018 | 108.29 | 108.32 | 105.90 | 106.17 | 285,291 | -1.92(-1.78%) |
Jun 12, 2018 | 107.58 | 108.40 | 107.46 | 108.09 | 202,221 | +0.65(+0.60%) |
Jun 11, 2018 | 107.90 | 107.94 | 107.09 | 107.44 | 266,641 | -0.05(-0.05%) |
Jun 08, 2018 | 106.27 | 107.57 | 106.20 | 107.49 | 224,714 | +1.26(+1.19%) |
Jun 07, 2018 | 105.69 | 106.23 | 104.85 | 106.23 | 322,618 | +0.46(+0.43%) |
Jun 06, 2018 | 105.93 | 105.77 | 403,828 | +2.76(+2.68%) | ||
Jun 05, 2018 | 103.42 | 104.46 | 102.36 | 103.01 | 250,694 | -0.25(-0.24%) |
Jun 04, 2018 | 102.04 | 103.41 | 101.85 | 103.26 | 295,006 | +1.55(+1.52%) |
Jun 01, 2018 | 101.31 | 101.75 | 100.94 | 101.71 | 275,899 | +0.51(+0.50%) |
May 31, 2018 | 101.39 | 102.00 | 101.09 | 101.20 | 197,327 | -0.17(-0.17%) |
May 30, 2018 | 100.11 | 101.82 | 99.85 | 101.37 | 188,114 | +1.32(+1.32%) |
May 29, 2018 | 100.44 | 100.68 | 99.41 | 100.05 | 152,605 | -0.99(-0.98%) |
May 25, 2018 | 101.04 | 101.04 | 101.04 | 0 | +0.46(+0.46%) | |
May 24, 2018 | 99.57 | 100.82 | 99.29 | 100.58 | 166,669 | +1.14(+1.15%) |
May 23, 2018 | 99.55 | 99.73 | 99.18 | 99.44 | 153,327 | -0.29(-0.29%) |
May 22, 2018 | 100.05 | 100.41 | 99.50 | 99.73 | 235,399 | -0.03(-0.03%) |
May 21, 2018 | 99.72 | 99.92 | 98.87 | 99.76 | 173,769 | +0.35(+0.35%) |
May 18, 2018 | 99.37 | 99.63 | 99.16 | 99.41 | 145,633 | -0.02(-0.02%) |
May 17, 2018 | 98.70 | 99.58 | 98.55 | 99.43 | 136,751 | +0.45(+0.45%) |
May 16, 2018 | 98.55 | 99.30 | 98.08 | 98.98 | 321,506 | +0.74(+0.75%) |
May 15, 2018 | 98.04 | 98.55 | 97.74 | 98.24 | 109,371 | -0.26(-0.26%) |
May 14, 2018 | 99.26 | 99.28 | 98.13 | 98.50 | 145,752 | -0.70(-0.71%) |
May 11, 2018 | 98.46 | 99.23 | 97.64 | 99.20 | 213,428 | +1.07(+1.09%) |
May 10, 2018 | 97.52 | 98.56 | 97.10 | 98.13 | 164,182 | +0.63(+0.65%) |
May 09, 2018 | 99.02 | 99.02 | 97.16 | 97.50 | 313,628 | -1.31(-1.33%) |
May 08, 2018 | 98.37 | 98.99 | 98.35 | 98.81 | 292,810 | -0.04(-0.04%) |
May 07, 2018 | 98.20 | 99.03 | 97.38 | 98.85 | 285,603 | +0.75(+0.76%) |
May 04, 2018 | 96.53 | 98.10 | 95.37 | 98.10 | 427,314 | +1.38(+1.43%) |
May 03, 2018 | 96.16 | 96.97 | 95.88 | 96.72 | 230,976 | +0.22(+0.23%) |
May 02, 2018 | 94.98 | 96.88 | 94.39 | 96.50 | 548,657 | +1.47(+1.55%) |