Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 106.49 | 106.86 | 106.13 | 106.42 | 19,163 | +0.27(+0.25%) |
Jul 30, 2018 | 106.50 | 106.50 | 106.08 | 106.14 | 5,094 | -0.30(-0.28%) |
Jul 27, 2018 | 107.17 | 107.17 | 105.98 | 106.44 | 24,168 | -0.27(-0.25%) |
Jul 26, 2018 | 106.70 | 106.88 | 106.70 | 106.71 | 6,557 | -0.47(-0.44%) |
Jul 25, 2018 | 106.29 | 107.18 | 106.23 | 107.18 | 3,892 | +0.98(+0.92%) |
Jul 24, 2018 | 106.50 | 106.73 | 106.09 | 106.20 | 21,593 | +0.44(+0.42%) |
Jul 23, 2018 | 105.60 | 105.95 | 105.60 | 105.76 | 3,886 | -0.09(-0.09%) |
Jul 20, 2018 | 105.60 | 105.97 | 105.60 | 105.85 | 5,304 | +0.34(+0.32%) |
Jul 19, 2018 | 105.36 | 105.63 | 105.36 | 105.51 | 4,913 | -0.31(-0.30%) |
Jul 18, 2018 | 105.56 | 105.82 | 105.49 | 105.82 | 5,370 | +0.15(+0.14%) |
Jul 17, 2018 | 104.96 | 105.72 | 104.83 | 105.67 | 9,829 | +0.40(+0.38%) |
Jul 16, 2018 | 105.38 | 105.38 | 105.05 | 105.28 | 6,269 | -0.14(-0.14%) |
Jul 13, 2018 | 105.31 | 105.42 | 105.02 | 105.42 | 6,422 | +0.19(+0.18%) |
Jul 12, 2018 | 105.04 | 105.33 | 104.73 | 105.23 | 12,572 | +0.72(+0.69%) |
Jul 11, 2018 | 104.72 | 104.98 | 104.46 | 104.51 | 6,402 | -1.07(-1.01%) |
Jul 10, 2018 | 105.56 | 105.62 | 105.46 | 105.58 | 6,879 | +0.21(+0.20%) |
Jul 09, 2018 | 105.28 | 105.47 | 105.21 | 105.37 | 8,882 | +0.87(+0.84%) |
Jul 06, 2018 | 103.71 | 104.50 | 103.68 | 104.50 | 5,043 | +1.08(+1.04%) |
Jul 05, 2018 | 103.31 | 103.42 | 102.78 | 103.42 | 15,772 | +0.78(+0.76%) |
Jul 03, 2018 | 102.64 | 102.64 | 102.64 | 0 | -0.53(-0.51%) | |
Jul 02, 2018 | 102.36 | 103.17 | 102.36 | 103.17 | 12,136 | -0.42(-0.40%) |
Jun 29, 2018 | 103.42 | 103.78 | 103.42 | 103.59 | 6,243 | +0.82(+0.80%) |
Jun 28, 2018 | 102.24 | 102.99 | 102.24 | 102.77 | 8,804 | +0.47(+0.46%) |
Jun 27, 2018 | 103.42 | 103.89 | 102.30 | 102.30 | 8,005 | -1.08(-1.04%) |
Jun 26, 2018 | 103.40 | 103.73 | 103.32 | 103.38 | 6,137 | +0.12(+0.11%) |
Jun 25, 2018 | 103.94 | 103.94 | 102.78 | 103.26 | 10,744 | -1.32(-1.26%) |
Jun 22, 2018 | 104.82 | 104.93 | 104.58 | 104.58 | 11,355 | +0.47(+0.45%) |
Jun 21, 2018 | 104.67 | 104.67 | 104.11 | 104.12 | 10,238 | -0.76(-0.73%) |
Jun 20, 2018 | 105.03 | 105.17 | 104.88 | 104.88 | 6,519 | +0.15(+0.15%) |
Jun 19, 2018 | 104.10 | 104.73 | 104.06 | 104.73 | 7,060 | -0.38(-0.36%) |
Jun 18, 2018 | 104.78 | 105.17 | 104.56 | 105.10 | 13,408 | -0.22(-0.21%) |
Jun 15, 2018 | 106.09 | 105.21 | 105.32 | 398,959 | -1.11(-1.04%) | |
Jun 14, 2018 | 106.61 | 106.67 | 106.10 | 106.43 | 8,053 | +0.01(+0.01%) |
Jun 13, 2018 | 106.86 | 106.96 | 106.42 | 106.42 | 8,021 | -0.35(-0.32%) |
Jun 12, 2018 | 106.78 | 106.87 | 106.61 | 106.77 | 6,294 | -0.02(-0.02%) |
Jun 11, 2018 | 106.58 | 107.10 | 106.44 | 106.79 | 5,530 | +0.22(+0.21%) |
Jun 08, 2018 | 106.11 | 106.60 | 106.11 | 106.57 | 6,096 | +0.30(+0.28%) |
Jun 07, 2018 | 106.66 | 106.66 | 105.75 | 106.27 | 13,729 | -0.21(-0.20%) |
Jun 06, 2018 | 106.59 | 105.96 | 106.48 | 13,502 | +0.64(+0.60%) | |
Jun 05, 2018 | 105.95 | 106.00 | 105.74 | 105.84 | 4,279 | -0.12(-0.11%) |
Jun 04, 2018 | 105.87 | 105.99 | 105.80 | 105.95 | 4,589 | +0.59(+0.56%) |
Jun 01, 2018 | 104.96 | 105.38 | 104.96 | 105.37 | 4,538 | +1.16(+1.11%) |
May 31, 2018 | 104.29 | 104.45 | 104.03 | 104.21 | 16,020 | -0.40(-0.38%) |
May 30, 2018 | 104.19 | 104.94 | 104.13 | 104.61 | 6,174 | +1.15(+1.12%) |
May 29, 2018 | 103.98 | 104.17 | 103.07 | 103.46 | 6,795 | -1.53(-1.45%) |
May 25, 2018 | 104.99 | 104.99 | 104.99 | 0 | -0.39(-0.37%) | |
May 24, 2018 | 105.50 | 105.50 | 104.81 | 105.38 | 3,944 | -0.52(-0.49%) |
May 23, 2018 | 105.24 | 105.90 | 105.23 | 105.90 | 23,260 | -0.12(-0.12%) |
May 22, 2018 | 106.35 | 106.49 | 106.03 | 106.03 | 13,943 | -0.08(-0.08%) |
May 21, 2018 | 106.03 | 106.20 | 105.98 | 106.11 | 12,353 | +0.70(+0.67%) |
May 18, 2018 | 105.49 | 105.56 | 105.28 | 105.40 | 6,453 | -0.24(-0.23%) |
May 17, 2018 | 105.63 | 105.89 | 105.36 | 105.64 | 3,637 | -0.19(-0.18%) |
May 16, 2018 | 105.63 | 105.93 | 105.63 | 105.84 | 2,314 | +0.47(+0.45%) |
May 15, 2018 | 105.56 | 105.67 | 105.21 | 105.37 | 13,622 | -0.94(-0.89%) |
May 14, 2018 | 106.57 | 106.91 | 106.28 | 106.31 | 8,011 | +0.05(+0.05%) |
May 11, 2018 | 106.20 | 106.52 | 106.02 | 106.26 | 6,006 | +0.24(+0.22%) |
May 10, 2018 | 105.31 | 106.24 | 105.31 | 106.02 | 6,091 | +1.00(+0.95%) |
May 09, 2018 | 104.54 | 105.11 | 104.44 | 105.02 | 4,288 | +0.91(+0.88%) |
May 08, 2018 | 104.28 | 104.38 | 103.98 | 104.11 | 5,640 | -0.20(-0.20%) |
May 07, 2018 | 104.40 | 104.74 | 104.23 | 104.31 | 9,780 | +0.08(+0.08%) |
May 04, 2018 | 102.84 | 104.29 | 102.84 | 104.23 | 6,020 | +1.04(+1.01%) |
May 03, 2018 | 103.22 | 103.42 | 102.34 | 103.19 | 8,679 | -0.06(-0.06%) |
May 02, 2018 | 103.97 | 104.02 | 103.25 | 103.25 | 9,860 | -0.39(-0.38%) |