Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 102.91 | 105.73 | 102.91 | 104.09 | 1,039,879 | +1.35(+1.31%) |
Jul 30, 2018 | 104.29 | 104.38 | 101.87 | 102.74 | 1,094,023 | -1.93(-1.84%) |
Jul 27, 2018 | 106.54 | 106.74 | 104.43 | 104.67 | 887,000 | -2.09(-1.96%) |
Jul 26, 2018 | 106.63 | 107.18 | 105.38 | 106.76 | 709,703 | +0.38(+0.36%) |
Jul 25, 2018 | 106.29 | 106.89 | 104.50 | 106.38 | 999,999 | +0.45(+0.42%) |
Jul 24, 2018 | 107.31 | 107.34 | 105.31 | 105.93 | 787,621 | -0.99(-0.93%) |
Jul 23, 2018 | 106.50 | 107.67 | 105.75 | 106.92 | 687,545 | +0.77(+0.73%) |
Jul 20, 2018 | 105.48 | 106.90 | 104.85 | 106.15 | 476,344 | +0.56(+0.53%) |
Jul 19, 2018 | 106.31 | 106.76 | 105.18 | 105.59 | 1,053,629 | -0.65(-0.61%) |
Jul 18, 2018 | 106.18 | 106.94 | 105.57 | 106.24 | 635,260 | +0.37(+0.35%) |
Jul 17, 2018 | 104.92 | 106.01 | 104.02 | 105.87 | 584,715 | -0.12(-0.11%) |
Jul 16, 2018 | 107.23 | 107.43 | 105.83 | 105.99 | 878,540 | -0.95(-0.89%) |
Jul 13, 2018 | 106.43 | 107.73 | 106.31 | 106.94 | 584,283 | +0.11(+0.10%) |
Jul 12, 2018 | 106.20 | 106.94 | 105.02 | 106.83 | 569,007 | +1.44(+1.37%) |
Jul 11, 2018 | 104.12 | 105.66 | 102.92 | 105.39 | 673,273 | +1.00(+0.96%) |
Jul 10, 2018 | 104.05 | 104.87 | 103.11 | 104.39 | 537,392 | +0.71(+0.68%) |
Jul 09, 2018 | 101.50 | 105.68 | 101.33 | 103.68 | 1,076,188 | +3.20(+3.18%) |
Jul 06, 2018 | 100.57 | 100.85 | 99.10 | 100.48 | 446,844 | +0.09(+0.09%) |
Jul 05, 2018 | 99.74 | 100.50 | 98.42 | 100.39 | 1,015,409 | +0.90(+0.90%) |
Jul 03, 2018 | 99.49 | 99.49 | 99.49 | 0 | +0.78(+0.79%) | |
Jul 02, 2018 | 97.71 | 98.87 | 97.13 | 98.71 | 669,160 | +0.77(+0.79%) |
Jun 29, 2018 | 98.63 | 99.16 | 97.90 | 97.94 | 519,114 | -0.58(-0.59%) |
Jun 28, 2018 | 98.01 | 98.97 | 96.74 | 98.52 | 974,561 | +0.46(+0.47%) |
Jun 27, 2018 | 98.12 | 99.15 | 96.87 | 98.06 | 1,068,534 | -1.35(-1.36%) |
Jun 26, 2018 | 101.07 | 101.67 | 99.08 | 99.41 | 911,520 | -1.77(-1.75%) |
Jun 25, 2018 | 101.58 | 102.75 | 100.75 | 101.18 | 788,963 | -0.30(-0.30%) |
Jun 22, 2018 | 101.01 | 103.27 | 100.36 | 101.48 | 5,507,263 | +2.80(+2.84%) |
Jun 21, 2018 | 98.16 | 99.04 | 97.26 | 98.68 | 964,474 | +0.68(+0.69%) |
Jun 20, 2018 | 96.72 | 98.55 | 96.72 | 98.00 | 754,578 | +1.14(+1.18%) |
Jun 19, 2018 | 96.41 | 96.97 | 95.29 | 96.86 | 665,485 | +0.32(+0.33%) |
Jun 18, 2018 | 95.53 | 96.58 | 95.24 | 96.54 | 948,162 | +1.10(+1.15%) |
Jun 15, 2018 | 96.24 | 94.18 | 95.44 | 1,543,433 | -0.80(-0.83%) | |
Jun 14, 2018 | 96.19 | 97.65 | 95.83 | 96.24 | 1,278,971 | +0.37(+0.39%) |
Jun 13, 2018 | 95.20 | 97.49 | 94.54 | 95.87 | 1,332,396 | +0.71(+0.75%) |
Jun 12, 2018 | 91.54 | 96.16 | 91.54 | 95.16 | 2,152,960 | +4.32(+4.76%) |
Jun 11, 2018 | 88.10 | 91.13 | 87.89 | 90.84 | 1,149,156 | +3.17(+3.62%) |
Jun 08, 2018 | 86.33 | 87.98 | 86.11 | 87.67 | 563,245 | +0.98(+1.13%) |
Jun 07, 2018 | 86.68 | 86.92 | 85.87 | 86.69 | 424,875 | +0.30(+0.35%) |
Jun 06, 2018 | 86.39 | 85.01 | 86.39 | 559,391 | +0.75(+0.88%) | |
Jun 05, 2018 | 85.00 | 86.63 | 84.96 | 85.64 | 892,807 | +0.67(+0.79%) |
Jun 04, 2018 | 85.28 | 85.28 | 83.31 | 84.97 | 1,095,892 | -0.21(-0.25%) |
Jun 01, 2018 | 85.91 | 86.38 | 84.39 | 85.18 | 1,888,440 | +0.25(+0.29%) |
May 31, 2018 | 88.00 | 88.34 | 84.50 | 84.93 | 1,761,149 | -2.89(-3.29%) |
May 30, 2018 | 87.52 | 88.81 | 86.39 | 87.82 | 895,897 | +0.78(+0.90%) |
May 29, 2018 | 86.50 | 87.11 | 85.75 | 87.04 | 1,378,767 | -0.19(-0.22%) |
May 25, 2018 | 87.23 | 87.23 | 87.23 | 0 | +2.94(+3.49%) | |
May 24, 2018 | 84.83 | 85.53 | 83.39 | 84.29 | 503,059 | -0.60(-0.71%) |
May 23, 2018 | 84.21 | 85.13 | 84.13 | 84.89 | 628,576 | +0.35(+0.41%) |
May 22, 2018 | 86.53 | 86.78 | 83.90 | 84.54 | 702,796 | -1.93(-2.23%) |
May 21, 2018 | 88.02 | 88.26 | 86.14 | 86.47 | 619,700 | -1.13(-1.29%) |
May 18, 2018 | 87.36 | 88.27 | 86.83 | 87.60 | 746,215 | +0.51(+0.59%) |
May 17, 2018 | 85.09 | 87.55 | 84.96 | 87.09 | 1,316,192 | +2.27(+2.68%) |
May 16, 2018 | 85.06 | 85.48 | 84.44 | 84.82 | 611,839 | -0.26(-0.31%) |
May 15, 2018 | 84.69 | 85.26 | 84.56 | 85.08 | 809,776 | +0.03(+0.04%) |
May 14, 2018 | 84.10 | 85.56 | 84.10 | 85.05 | 631,449 | +1.25(+1.49%) |
May 11, 2018 | 83.09 | 83.93 | 82.10 | 83.80 | 582,573 | +0.70(+0.84%) |
May 10, 2018 | 82.10 | 83.81 | 81.97 | 83.10 | 698,291 | +1.14(+1.39%) |
May 09, 2018 | 82.38 | 82.60 | 80.77 | 81.96 | 1,275,583 | -0.42(-0.51%) |
May 08, 2018 | 82.52 | 83.01 | 81.45 | 82.38 | 744,472 | -0.16(-0.19%) |
May 07, 2018 | 84.03 | 84.55 | 82.25 | 82.54 | 634,023 | -1.38(-1.64%) |
May 04, 2018 | 83.43 | 84.47 | 82.34 | 83.92 | 1,553,099 | +0.09(+0.11%) |
May 03, 2018 | 82.94 | 83.97 | 81.72 | 83.83 | 1,179,509 | +0.95(+1.15%) |
May 02, 2018 | 81.99 | 83.97 | 81.05 | 82.88 | 1,964,142 | +0.47(+0.57%) |