Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 109.93 | 110.00 | 108.72 | 108.94 | 0 | -0.74(-0.67%) |
Jul 30, 2018 | 109.59 | 110.63 | 109.59 | 109.68 | 0 | +0.16(+0.15%) |
Jul 27, 2018 | 109.27 | 109.98 | 108.79 | 109.52 | 0 | +0.50(+0.46%) |
Jul 26, 2018 | 109.02 | 109.83 | 108.96 | 109.02 | 0 | +0.14(+0.13%) |
Jul 25, 2018 | 108.81 | 109.07 | 108.13 | 108.88 | 0 | -0.11(-0.10%) |
Jul 24, 2018 | 109.02 | 109.93 | 108.65 | 108.98 | 0 | +0.08(+0.07%) |
Jul 23, 2018 | 106.95 | 109.06 | 106.94 | 108.91 | 0 | +1.97(+1.84%) |
Jul 20, 2018 | 106.76 | 107.41 | 106.16 | 106.94 | 0 | +0.15(+0.14%) |
Jul 19, 2018 | 107.88 | 107.89 | 106.31 | 106.78 | 0 | -1.50(-1.38%) |
Jul 18, 2018 | 107.06 | 108.58 | 107.02 | 108.28 | 0 | +1.30(+1.21%) |
Jul 17, 2018 | 106.77 | 107.51 | 106.34 | 106.99 | 0 | +0.29(+0.27%) |
Jul 16, 2018 | 104.87 | 106.80 | 104.86 | 106.70 | 0 | +2.17(+2.07%) |
Jul 13, 2018 | 105.10 | 105.25 | 103.55 | 104.53 | 0 | -1.04(-0.99%) |
Jul 12, 2018 | 106.32 | 106.35 | 104.89 | 105.57 | 0 | -0.12(-0.12%) |
Jul 11, 2018 | 105.90 | 106.51 | 105.57 | 105.70 | 0 | -0.65(-0.61%) |
Jul 10, 2018 | 107.46 | 107.59 | 105.86 | 106.35 | 0 | -0.74(-0.69%) |
Jul 09, 2018 | 104.80 | 107.28 | 104.80 | 107.08 | 0 | +2.75(+2.64%) |
Jul 06, 2018 | 103.58 | 104.69 | 103.01 | 104.33 | 0 | +0.59(+0.57%) |
Jul 05, 2018 | 104.16 | 104.37 | 103.46 | 103.74 | 0 | +0.12(+0.12%) |
Jul 03, 2018 | 103.62 | 103.62 | 103.62 | 103.62 | 0 | -1.23(-1.17%) |
Jul 02, 2018 | 103.51 | 104.84 | 103.17 | 104.84 | 0 | +0.95(+0.92%) |
Jun 29, 2018 | 104.93 | 106.28 | 103.89 | 103.89 | 0 | +0.43(+0.41%) |
Jun 27, 2018 | 104.82 | 105.55 | 103.43 | 103.47 | 0 | -1.40(-1.34%) |
Jun 26, 2018 | 105.52 | 105.52 | 104.13 | 104.87 | 0 | -0.64(-0.61%) |
Jun 25, 2018 | 106.44 | 106.46 | 104.51 | 105.51 | 0 | -1.18(-1.10%) |
Jun 22, 2018 | 108.25 | 108.63 | 106.62 | 106.69 | 0 | -1.10(-1.02%) |
Jun 21, 2018 | 107.47 | 108.43 | 106.63 | 107.79 | 0 | +0.05(+0.04%) |
Jun 20, 2018 | 108.41 | 108.79 | 107.71 | 107.75 | 0 | -0.13(-0.12%) |
Jun 19, 2018 | 107.03 | 108.03 | 106.72 | 107.88 | 0 | +0.02(+0.02%) |
Jun 18, 2018 | 107.08 | 107.94 | 106.39 | 107.85 | 0 | +0.18(+0.17%) |
Jun 15, 2018 | 107.60 | 108.07 | 106.06 | 107.67 | 0 | +0.07(+0.06%) |
Jun 14, 2018 | 109.02 | 109.03 | 107.13 | 107.60 | 0 | -1.03(-0.95%) |
Jun 13, 2018 | 109.23 | 110.30 | 108.41 | 108.63 | 0 | -0.47(-0.43%) |
Jun 12, 2018 | 109.56 | 110.13 | 108.55 | 109.10 | 0 | -0.22(-0.20%) |
Jun 11, 2018 | 110.10 | 110.80 | 109.27 | 109.32 | 0 | -0.69(-0.62%) |
Jun 08, 2018 | 109.71 | 110.07 | 108.94 | 110.00 | 0 | +0.23(+0.21%) |
Jun 07, 2018 | 110.12 | 110.68 | 109.14 | 109.78 | 0 | +0.12(+0.11%) |
Jun 06, 2018 | 107.75 | 109.73 | 107.75 | 109.65 | 0 | +2.22(+2.07%) |
Jun 05, 2018 | 107.66 | 107.71 | 106.77 | 107.43 | 0 | -0.51(-0.47%) |
Jun 04, 2018 | 107.79 | 108.08 | 107.53 | 107.94 | 0 | +0.45(+0.42%) |
Jun 01, 2018 | 106.98 | 108.11 | 106.98 | 107.49 | 0 | +1.55(+1.47%) |
May 31, 2018 | 106.23 | 106.62 | 105.28 | 105.94 | 0 | -0.65(-0.61%) |
May 30, 2018 | 105.42 | 106.93 | 105.33 | 106.59 | 0 | +1.94(+1.85%) |
May 29, 2018 | 107.87 | 107.87 | 103.95 | 104.65 | 0 | -4.28(-3.93%) |
May 25, 2018 | 108.93 | 108.93 | 108.93 | 108.93 | 0 | -0.59(-0.54%) |
May 24, 2018 | 109.90 | 109.91 | 108.02 | 109.52 | 0 | -0.61(-0.55%) |
May 23, 2018 | 110.45 | 110.60 | 108.98 | 110.13 | 0 | -0.74(-0.67%) |
May 22, 2018 | 110.04 | 111.73 | 110.02 | 110.88 | 0 | +1.02(+0.93%) |
May 21, 2018 | 109.70 | 110.48 | 109.69 | 109.85 | 0 | +0.35(+0.32%) |
May 18, 2018 | 110.80 | 110.80 | 109.50 | 109.50 | 0 | -1.47(-1.33%) |
May 17, 2018 | 110.73 | 111.23 | 109.91 | 110.98 | 0 | +0.05(+0.05%) |
May 16, 2018 | 110.80 | 111.40 | 110.44 | 110.92 | 0 | -0.08(-0.07%) |
May 15, 2018 | 110.53 | 111.66 | 110.46 | 111.00 | 0 | +0.29(+0.26%) |
May 14, 2018 | 111.02 | 111.35 | 110.49 | 110.71 | 0 | -0.12(-0.11%) |
May 11, 2018 | 110.84 | 111.42 | 110.52 | 110.83 | 0 | +0.07(+0.07%) |
May 10, 2018 | 109.85 | 111.09 | 109.36 | 110.76 | 0 | +0.86(+0.79%) |
May 09, 2018 | 108.54 | 110.30 | 108.41 | 109.89 | 0 | +1.72(+1.59%) |
May 08, 2018 | 107.12 | 109.16 | 107.09 | 108.17 | 0 | +1.10(+1.03%) |
May 07, 2018 | 106.65 | 107.52 | 106.19 | 107.07 | 0 | +0.56(+0.53%) |
May 04, 2018 | 104.82 | 107.19 | 104.21 | 106.50 | 0 | +1.05(+0.99%) |
May 03, 2018 | 105.81 | 106.07 | 103.73 | 105.45 | 0 | -0.77(-0.73%) |
May 02, 2018 | 106.81 | 107.64 | 106.11 | 106.23 | 0 | -0.88(-0.82%) |