Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 102.73 | 105.28 | 99.75 | 105.07 | 1,775,424 | +3.09(+3.04%) |
Jul 30, 2018 | 106.56 | 106.81 | 101.33 | 101.97 | 778,923 | -4.84(-4.53%) |
Jul 27, 2018 | 111.61 | 111.85 | 104.87 | 106.81 | 730,325 | -4.62(-4.14%) |
Jul 26, 2018 | 110.51 | 112.27 | 108.81 | 111.43 | 469,856 | +0.07(+0.06%) |
Jul 25, 2018 | 108.38 | 111.71 | 108.38 | 111.36 | 443,295 | +2.70(+2.48%) |
Jul 24, 2018 | 112.03 | 112.64 | 107.62 | 108.66 | 574,059 | -2.84(-2.55%) |
Jul 23, 2018 | 110.49 | 111.84 | 108.92 | 111.50 | 420,173 | +0.98(+0.89%) |
Jul 20, 2018 | 110.72 | 111.18 | 110.13 | 110.52 | 431,597 | +0.20(+0.18%) |
Jul 19, 2018 | 110.62 | 111.42 | 109.28 | 110.32 | 470,682 | +0.42(+0.39%) |
Jul 18, 2018 | 109.62 | 110.20 | 108.56 | 109.89 | 449,068 | +0.40(+0.36%) |
Jul 17, 2018 | 107.51 | 110.28 | 106.34 | 109.50 | 411,032 | +0.90(+0.83%) |
Jul 16, 2018 | 109.06 | 109.71 | 108.09 | 108.60 | 289,793 | -0.37(-0.34%) |
Jul 13, 2018 | 109.29 | 109.94 | 108.00 | 108.96 | 422,062 | -0.32(-0.29%) |
Jul 12, 2018 | 106.52 | 109.57 | 106.19 | 109.28 | 802,350 | +3.53(+3.34%) |
Jul 11, 2018 | 103.29 | 106.45 | 103.29 | 105.75 | 580,537 | +1.38(+1.33%) |
Jul 10, 2018 | 103.90 | 104.93 | 102.69 | 104.37 | 464,748 | +0.66(+0.64%) |
Jul 09, 2018 | 103.09 | 103.90 | 101.11 | 103.70 | 599,684 | +1.37(+1.34%) |
Jul 06, 2018 | 100.61 | 102.67 | 99.79 | 102.33 | 379,069 | +2.09(+2.08%) |
Jul 05, 2018 | 100.22 | 100.92 | 99.10 | 100.24 | 675,280 | +0.69(+0.70%) |
Jul 03, 2018 | 99.55 | 99.55 | 99.55 | 0 | -0.56(-0.56%) | |
Jul 02, 2018 | 96.80 | 100.19 | 96.10 | 100.11 | 638,746 | +2.38(+2.44%) |
Jun 29, 2018 | 99.28 | 100.46 | 97.60 | 97.73 | 790,507 | -1.19(-1.20%) |
Jun 28, 2018 | 95.70 | 99.50 | 95.37 | 98.92 | 762,513 | +2.73(+2.84%) |
Jun 27, 2018 | 101.16 | 102.01 | 95.98 | 96.19 | 999,977 | -4.34(-4.32%) |
Jun 26, 2018 | 99.89 | 101.63 | 99.56 | 100.53 | 1,043,268 | +1.21(+1.21%) |
Jun 25, 2018 | 105.49 | 105.69 | 98.46 | 99.32 | 1,767,544 | -6.70(-6.32%) |
Jun 22, 2018 | 108.68 | 108.83 | 104.90 | 106.03 | 5,265,374 | -2.58(-2.38%) |
Jun 21, 2018 | 111.87 | 112.10 | 107.23 | 108.61 | 859,707 | -2.79(-2.50%) |
Jun 20, 2018 | 112.66 | 114.25 | 111.23 | 111.40 | 767,392 | -1.02(-0.91%) |
Jun 19, 2018 | 111.82 | 112.62 | 108.41 | 112.42 | 822,279 | -0.44(-0.39%) |
Jun 18, 2018 | 111.09 | 113.91 | 110.00 | 112.86 | 754,237 | +1.49(+1.34%) |
Jun 15, 2018 | 112.28 | 112.41 | 111.37 | 793,809 | -1.04(-0.92%) | |
Jun 14, 2018 | 110.85 | 113.62 | 110.85 | 112.41 | 892,195 | +1.93(+1.75%) |
Jun 13, 2018 | 108.79 | 112.48 | 108.79 | 110.48 | 1,033,487 | +1.26(+1.15%) |
Jun 12, 2018 | 105.82 | 109.63 | 105.82 | 109.22 | 789,073 | +3.77(+3.57%) |
Jun 11, 2018 | 104.59 | 105.71 | 104.39 | 105.45 | 443,122 | +1.16(+1.11%) |
Jun 08, 2018 | 101.94 | 104.33 | 101.36 | 104.30 | 677,646 | +2.40(+2.36%) |
Jun 07, 2018 | 108.28 | 108.38 | 101.11 | 101.89 | 916,629 | -6.33(-5.85%) |
Jun 06, 2018 | 107.39 | 108.22 | 559,044 | -0.42(-0.38%) | ||
Jun 05, 2018 | 106.72 | 109.26 | 106.68 | 108.64 | 638,893 | +1.92(+1.80%) |
Jun 04, 2018 | 104.49 | 107.17 | 104.49 | 106.72 | 782,306 | +2.32(+2.23%) |
Jun 01, 2018 | 104.81 | 105.37 | 103.23 | 104.39 | 666,393 | +0.10(+0.09%) |
May 31, 2018 | 103.82 | 105.66 | 103.24 | 104.30 | 670,527 | +0.44(+0.43%) |
May 30, 2018 | 103.92 | 106.19 | 103.75 | 103.85 | 520,389 | +0.96(+0.93%) |
May 29, 2018 | 101.98 | 103.64 | 101.85 | 102.89 | 495,946 | +0.03(+0.03%) |
May 25, 2018 | 102.86 | 102.86 | 102.86 | 0 | +0.96(+0.94%) | |
May 24, 2018 | 100.92 | 102.76 | 100.25 | 101.90 | 550,001 | +1.26(+1.25%) |
May 23, 2018 | 99.01 | 100.69 | 96.92 | 100.65 | 719,866 | +0.84(+0.84%) |
May 22, 2018 | 101.64 | 102.11 | 99.76 | 99.81 | 587,794 | -1.75(-1.72%) |
May 21, 2018 | 103.10 | 103.64 | 101.09 | 101.56 | 525,736 | -0.81(-0.79%) |
May 18, 2018 | 100.50 | 102.67 | 100.25 | 102.37 | 593,299 | +1.81(+1.80%) |
May 17, 2018 | 100.54 | 101.73 | 99.89 | 100.56 | 952,791 | +0.02(+0.02%) |
May 16, 2018 | 100.70 | 101.74 | 99.46 | 100.54 | 880,236 | +0.10(+0.10%) |
May 15, 2018 | 100.10 | 101.05 | 99.16 | 100.44 | 862,152 | -0.44(-0.43%) |
May 14, 2018 | 106.30 | 107.01 | 100.48 | 100.88 | 1,631,408 | -5.31(-5.00%) |
May 11, 2018 | 108.41 | 108.59 | 106.04 | 106.19 | 842,938 | -2.12(-1.95%) |
May 10, 2018 | 108.25 | 109.55 | 107.72 | 108.30 | 576,852 | +0.52(+0.48%) |
May 09, 2018 | 107.79 | 108.36 | 106.56 | 107.79 | 499,196 | +0.03(+0.03%) |
May 08, 2018 | 107.11 | 108.14 | 106.23 | 107.76 | 328,158 | +0.64(+0.60%) |
May 07, 2018 | 106.32 | 107.91 | 105.70 | 107.11 | 526,916 | +1.02(+0.96%) |
May 04, 2018 | 103.69 | 107.15 | 102.88 | 106.10 | 597,600 | +2.15(+2.06%) |
May 03, 2018 | 103.61 | 104.52 | 99.98 | 103.95 | 1,027,035 | +0.73(+0.71%) |
May 02, 2018 | 103.77 | 107.64 | 101.86 | 103.22 | 2,234,281 | -8.12(-7.29%) |