Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 110.58 | 110.78 | 109.24 | 109.52 | 104,559 | -2.33(-2.08%) |
Jul 30, 2018 | 113.25 | 113.25 | 110.68 | 111.85 | 204,948 | +2.44(+2.23%) |
Jul 27, 2018 | 111.89 | 111.94 | 109.22 | 109.41 | 75,500 | -2.19(-1.96%) |
Jul 26, 2018 | 111.74 | 111.93 | 111.10 | 111.60 | 52,450 | +1.10(+1.00%) |
Jul 25, 2018 | 109.89 | 110.50 | 109.55 | 110.50 | 67,836 | +2.29(+2.12%) |
Jul 24, 2018 | 108.69 | 109.11 | 107.31 | 108.21 | 78,947 | +0.63(+0.59%) |
Jul 23, 2018 | 107.48 | 108.00 | 107.22 | 107.58 | 57,716 | +0.35(+0.33%) |
Jul 20, 2018 | 106.28 | 107.73 | 106.28 | 107.23 | 113,239 | +3.80(+3.67%) |
Jul 19, 2018 | 104.39 | 104.43 | 103.12 | 103.43 | 100,282 | +1.32(+1.29%) |
Jul 18, 2018 | 102.88 | 103.04 | 102.00 | 102.11 | 40,818 | -0.56(-0.55%) |
Jul 17, 2018 | 102.01 | 102.98 | 101.70 | 102.67 | 22,594 | +0.97(+0.95%) |
Jul 16, 2018 | 102.06 | 102.11 | 101.35 | 101.70 | 37,784 | +1.56(+1.56%) |
Jul 13, 2018 | 100.75 | 100.89 | 100.14 | 100.14 | 42,661 | -0.06(-0.06%) |
Jul 12, 2018 | 99.32 | 100.28 | 99.16 | 100.20 | 33,210 | +2.23(+2.28%) |
Jul 11, 2018 | 98.05 | 98.75 | 97.63 | 97.97 | 56,185 | -0.75(-0.76%) |
Jul 10, 2018 | 98.14 | 98.92 | 97.53 | 98.72 | 93,906 | +3.21(+3.36%) |
Jul 09, 2018 | 97.04 | 97.17 | 95.36 | 95.51 | 101,196 | -0.33(-0.34%) |
Jul 06, 2018 | 95.73 | 96.97 | 95.64 | 95.84 | 116,716 | +2.16(+2.31%) |
Jul 05, 2018 | 92.05 | 92.55 | 93.68 | 100,504 | +1.63(+1.77%) | |
Jul 03, 2018 | 92.05 | 92.05 | 92.05 | 0 | +1.42(+1.57%) | |
Jul 02, 2018 | 91.33 | 91.71 | 90.22 | 90.63 | 120,883 | -1.55(-1.68%) |
Jun 29, 2018 | 89.64 | 93.11 | 89.42 | 92.18 | 580,937 | -3.63(-3.79%) |
Jun 28, 2018 | 95.01 | 96.33 | 94.45 | 95.81 | 40,954 | -0.46(-0.48%) |
Jun 27, 2018 | 98.21 | 98.56 | 96.21 | 96.27 | 46,699 | -1.18(-1.21%) |
Jun 26, 2018 | 97.07 | 98.39 | 96.88 | 97.45 | 53,091 | +0.06(+0.06%) |
Jun 25, 2018 | 99.43 | 99.53 | 97.07 | 97.39 | 32,350 | -2.80(-2.79%) |
Jun 22, 2018 | 99.42 | 100.75 | 98.57 | 100.19 | 49,163 | +1.91(+1.94%) |
Jun 21, 2018 | 99.27 | 99.28 | 98.20 | 98.28 | 39,998 | -1.05(-1.06%) |
Jun 20, 2018 | 97.98 | 99.49 | 97.71 | 99.33 | 56,505 | +1.54(+1.57%) |
Jun 19, 2018 | 96.38 | 97.99 | 96.10 | 97.79 | 76,942 | -0.79(-0.80%) |
Jun 18, 2018 | 97.62 | 98.89 | 96.98 | 98.58 | 80,053 | -0.90(-0.90%) |
Jun 15, 2018 | 101.50 | 99.49 | 99.48 | 79,566 | -3.48(-3.38%) | |
Jun 14, 2018 | 103.00 | 103.30 | 102.45 | 102.96 | 37,858 | +1.08(+1.06%) |
Jun 13, 2018 | 101.89 | 102.07 | 100.86 | 101.88 | 44,760 | +0.99(+0.98%) |
Jun 12, 2018 | 102.15 | 102.20 | 100.58 | 100.89 | 39,747 | -0.95(-0.93%) |
Jun 11, 2018 | 101.96 | 102.73 | 101.73 | 101.84 | 40,301 | -1.20(-1.16%) |
Jun 08, 2018 | 102.98 | 103.11 | 101.75 | 103.04 | 40,851 | +0.37(+0.36%) |
Jun 07, 2018 | 104.11 | 104.34 | 102.29 | 102.67 | 45,960 | -2.67(-2.53%) |
Jun 06, 2018 | 104.72 | 105.89 | 103.64 | 105.34 | 54,605 | +1.17(+1.12%) |
Jun 05, 2018 | 103.60 | 104.17 | 102.77 | 104.17 | 48,440 | +1.77(+1.73%) |
Jun 04, 2018 | 103.52 | 103.52 | 101.91 | 102.40 | 55,536 | +0.20(+0.20%) |
Jun 01, 2018 | 101.43 | 102.67 | 101.10 | 102.20 | 64,536 | +0.37(+0.36%) |
May 31, 2018 | 102.64 | 102.99 | 100.95 | 101.83 | 116,396 | +1.69(+1.69%) |
May 30, 2018 | 99.13 | 100.52 | 98.88 | 100.14 | 37,009 | +2.07(+2.11%) |
May 29, 2018 | 99.03 | 99.53 | 97.84 | 98.07 | 93,751 | -3.22(-3.18%) |
May 25, 2018 | 101.29 | 101.29 | 101.29 | 0 | +0.85(+0.85%) | |
May 24, 2018 | 99.73 | 100.61 | 99.09 | 100.44 | 45,145 | +1.27(+1.28%) |
May 23, 2018 | 98.55 | 99.98 | 98.53 | 99.17 | 68,708 | -1.09(-1.09%) |
May 22, 2018 | 100.18 | 100.51 | 99.70 | 100.26 | 124,823 | +0.34(+0.34%) |
May 21, 2018 | 102.19 | 102.42 | 99.41 | 99.92 | 144,392 | +2.33(+2.39%) |
May 18, 2018 | 96.72 | 97.59 | 96.72 | 97.59 | 44,253 | +0.91(+0.94%) |
May 17, 2018 | 97.63 | 97.63 | 96.24 | 96.68 | 58,018 | +1.22(+1.28%) |
May 16, 2018 | 95.20 | 95.81 | 94.98 | 95.46 | 30,462 | +0.74(+0.78%) |
May 15, 2018 | 94.11 | 95.06 | 93.68 | 94.72 | 36,383 | -0.75(-0.79%) |
May 14, 2018 | 93.59 | 95.73 | 93.50 | 95.47 | 66,893 | +2.58(+2.78%) |
May 11, 2018 | 91.21 | 93.06 | 91.13 | 92.89 | 198,023 | +1.79(+1.96%) |
May 10, 2018 | 91.65 | 91.72 | 90.72 | 91.10 | 113,628 | +0.23(+0.25%) |
May 09, 2018 | 91.42 | 91.93 | 90.49 | 90.87 | 357,653 | -1.40(-1.52%) |
May 08, 2018 | 92.50 | 93.37 | 91.60 | 92.27 | 320,230 | -0.62(-0.67%) |
May 07, 2018 | 92.35 | 93.00 | 92.10 | 92.89 | 66,735 | +1.99(+2.19%) |
May 04, 2018 | 91.03 | 91.42 | 90.51 | 90.90 | 77,992 | +0.66(+0.73%) |
May 03, 2018 | 92.77 | 92.77 | 90.08 | 90.24 | 91,228 | -1.70(-1.85%) |
May 02, 2018 | 91.81 | 93.34 | 91.59 | 91.94 | 135,571 | +3.54(+4.00%) |