Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 90.55 | 93.02 | 89.98 | 93.02 | 1,006 | +3.61(+4.03%) |
Jul 30, 2018 | 91.50 | 91.50 | 89.22 | 89.41 | 141 | +0.00(+0.00%) |
Jul 27, 2018 | 92.07 | 92.07 | 89.41 | 89.41 | 126 | -2.66(-2.89%) |
Jul 26, 2018 | 93.21 | 93.21 | 92.07 | 92.07 | 369 | -2.09(-2.22%) |
Jul 25, 2018 | 94.35 | 94.92 | 93.02 | 94.16 | 2,945 | -0.76(-0.80%) |
Jul 24, 2018 | 91.88 | 95.48 | 91.88 | 94.92 | 2,534 | +3.99(+4.38%) |
Jul 23, 2018 | 90.74 | 90.93 | 90.74 | 90.93 | 52 | -1.52(-1.64%) |
Jul 20, 2018 | 94.25 | 94.25 | 91.12 | 92.45 | 191 | -1.52(-1.62%) |
Jul 19, 2018 | 93.78 | 95.11 | 93.31 | 93.97 | 354 | -0.95(-1.00%) |
Jul 18, 2018 | 95.11 | 95.48 | 92.83 | 94.92 | 433 | +0.00(+0.00%) |
Jul 17, 2018 | 93.78 | 95.86 | 93.59 | 94.92 | 135 | +0.57(+0.60%) |
Jul 16, 2018 | 94.92 | 95.29 | 92.64 | 94.35 | 456 | -0.57(-0.60%) |
Jul 13, 2018 | 92.43 | 94.92 | 92.43 | 94.92 | 170 | +2.85(+3.09%) |
Jul 12, 2018 | 88.65 | 92.97 | 88.65 | 92.07 | 426 | +1.71(+1.89%) |
Jul 11, 2018 | 89.98 | 91.50 | 89.03 | 90.36 | 265 | +0.00(+0.00%) |
Jul 10, 2018 | 91.12 | 91.87 | 90.17 | 90.36 | 464 | -0.76(-0.83%) |
Jul 09, 2018 | 95.86 | 96.56 | 92.45 | 91.12 | 2,380 | -6.64(-6.80%) |
Jul 06, 2018 | 98.71 | 98.71 | 95.29 | 97.76 | 1,301 | -0.95(-0.96%) |
Jul 05, 2018 | 100.42 | 100.80 | 96.24 | 98.71 | 1,168 | -2.28(-2.26%) |
Jul 03, 2018 | 100.99 | 100.99 | 100.99 | 0 | -0.57(-0.56%) | |
Jul 02, 2018 | 109.15 | 109.15 | 100.23 | 101.56 | 1,619 | -1.33(-1.29%) |
Jun 29, 2018 | 99.47 | 102.89 | 98.33 | 102.89 | 756 | -0.38(-0.37%) |
Jun 28, 2018 | 101.13 | 103.27 | 99.09 | 103.27 | 670 | +1.71(+1.68%) |
Jun 27, 2018 | 102.70 | 102.70 | 100.23 | 101.56 | 449 | -0.95(-0.93%) |
Jun 26, 2018 | 102.51 | 103.73 | 101.56 | 102.51 | 2,943 | -0.19(-0.19%) |
Jun 25, 2018 | 109.53 | 109.53 | 101.75 | 102.70 | 1,246 | -7.02(-6.40%) |
Jun 22, 2018 | 110.86 | 111.05 | 109.15 | 109.72 | 791 | -1.14(-1.03%) |
Jun 21, 2018 | 108.96 | 110.86 | 106.31 | 110.86 | 2,375 | +2.09(+1.92%) |
Jun 20, 2018 | 110.48 | 110.48 | 107.06 | 108.77 | 1,571 | -1.14(-1.04%) |
Jun 19, 2018 | 113.52 | 113.71 | 107.82 | 109.91 | 1,418 | -3.99(-3.50%) |
Jun 18, 2018 | 113.71 | 113.90 | 112.38 | 113.90 | 1,333 | +0.00(+0.00%) |
Jun 15, 2018 | 114.64 | 113.71 | 113.90 | 5,608 | +0.19(+0.17%) | |
Jun 14, 2018 | 113.14 | 116.08 | 112.81 | 113.71 | 2,114 | +0.76(+0.67%) |
Jun 13, 2018 | 117.69 | 117.84 | 112.57 | 112.95 | 3,895 | -4.94(-4.19%) |
Jun 12, 2018 | 112.95 | 131.93 | 112.00 | 117.89 | 2,846 | +4.94(+4.37%) |
Jun 11, 2018 | 113.33 | 114.66 | 111.81 | 112.95 | 1,152 | -0.95(-0.83%) |
Jun 08, 2018 | 115.04 | 118.64 | 113.90 | 113.90 | 11,779 | -2.28(-1.96%) |
Jun 07, 2018 | 118.83 | 120.54 | 115.99 | 116.18 | 1,433 | -3.61(-3.01%) |
Jun 06, 2018 | 121.49 | 119.78 | 282 | +2.47(+2.10%) | ||
Jun 05, 2018 | 122.63 | 124.32 | 116.94 | 117.31 | 897 | -5.89(-4.78%) |
Jun 04, 2018 | 129.09 | 129.84 | 122.06 | 123.20 | 1,231 | -6.64(-5.12%) |
Jun 01, 2018 | 132.12 | 132.79 | 129.46 | 129.84 | 227 | -2.47(-1.87%) |
May 31, 2018 | 130.98 | 132.88 | 130.98 | 132.31 | 214 | -0.57(-0.43%) |
May 30, 2018 | 130.03 | 132.88 | 128.04 | 132.88 | 3,002 | +1.52(+1.16%) |
May 29, 2018 | 134.02 | 134.59 | 130.03 | 131.36 | 4,073 | -1.33(-1.00%) |
May 25, 2018 | 132.69 | 132.69 | 132.69 | 0 | +1.71(+1.30%) | |
May 24, 2018 | 137.63 | 139.53 | 130.22 | 130.98 | 4,003 | -4.37(-3.23%) |
May 23, 2018 | 144.27 | 144.27 | 135.35 | 135.35 | 2,800 | -7.78(-5.44%) |
May 22, 2018 | 139.15 | 144.08 | 139.15 | 143.13 | 2,491 | +6.07(+4.43%) |
May 21, 2018 | 132.88 | 141.61 | 132.12 | 137.06 | 2,135 | +5.69(+4.34%) |
May 18, 2018 | 132.88 | 136.87 | 131.36 | 131.36 | 803 | -1.52(-1.14%) |
May 17, 2018 | 131.93 | 134.01 | 131.93 | 132.88 | 263 | +0.00(+0.00%) |
May 16, 2018 | 132.88 | 145.79 | 130.98 | 132.88 | 4,743 | -5.88(-4.24%) |
May 15, 2018 | 132.31 | 139.72 | 132.31 | 138.77 | 2,060 | +7.78(+5.94%) |
May 14, 2018 | 131.93 | 132.50 | 130.03 | 130.98 | 1,154 | +0.38(+0.29%) |
May 11, 2018 | 130.03 | 130.79 | 128.89 | 130.60 | 132 | +1.52(+1.18%) |
May 10, 2018 | 128.90 | 129.84 | 127.95 | 129.09 | 2,458 | +0.00(+0.00%) |
May 09, 2018 | 130.98 | 132.41 | 129.09 | 129.09 | 1,701 | -0.76(-0.58%) |
May 08, 2018 | 129.28 | 132.50 | 128.71 | 129.84 | 914 | +0.57(+0.44%) |
May 07, 2018 | 129.09 | 132.50 | 129.09 | 129.28 | 548 | +0.19(+0.15%) |
May 04, 2018 | 129.09 | 129.84 | 127.85 | 129.09 | 2,486 | -0.19(-0.15%) |
May 03, 2018 | 129.09 | 130.89 | 127.95 | 129.28 | 1,689 | +0.19(+0.15%) |
May 02, 2018 | 128.71 | 131.36 | 127.76 | 129.09 | 514 | -0.95(-0.73%) |