Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 98.78 | 100.36 | 96.62 | 97.70 | 1,207,204 | -1.46(-1.47%) |
Jul 30, 2018 | 104.96 | 105.35 | 96.68 | 99.16 | 1,228,270 | -6.16(-5.85%) |
Jul 27, 2018 | 109.97 | 110.74 | 103.08 | 105.32 | 809,000 | -4.62(-4.20%) |
Jul 26, 2018 | 109.86 | 111.62 | 107.99 | 109.94 | 570,157 | -1.10(-0.99%) |
Jul 25, 2018 | 109.01 | 112.00 | 108.88 | 111.04 | 576,165 | +2.30(+2.12%) |
Jul 24, 2018 | 114.71 | 114.78 | 107.00 | 108.74 | 716,280 | -4.70(-4.14%) |
Jul 23, 2018 | 111.84 | 113.78 | 110.59 | 113.44 | 422,008 | +1.48(+1.32%) |
Jul 20, 2018 | 111.98 | 113.49 | 111.44 | 111.96 | 521,388 | +0.64(+0.57%) |
Jul 19, 2018 | 111.07 | 113.23 | 109.99 | 111.32 | 507,921 | +0.05(+0.04%) |
Jul 18, 2018 | 111.84 | 111.84 | 108.78 | 111.27 | 466,038 | +0.09(+0.08%) |
Jul 17, 2018 | 108.26 | 111.87 | 107.67 | 111.18 | 567,456 | +2.17(+1.99%) |
Jul 16, 2018 | 106.93 | 109.77 | 106.74 | 109.01 | 431,516 | +0.34(+0.31%) |
Jul 13, 2018 | 109.28 | 109.49 | 106.52 | 108.67 | 457,056 | -0.58(-0.53%) |
Jul 12, 2018 | 105.60 | 109.88 | 104.24 | 109.25 | 749,042 | +5.08(+4.88%) |
Jul 11, 2018 | 102.16 | 104.77 | 101.81 | 104.17 | 568,220 | +0.28(+0.27%) |
Jul 10, 2018 | 106.40 | 106.53 | 103.39 | 103.89 | 445,703 | -2.35(-2.21%) |
Jul 09, 2018 | 106.38 | 106.38 | 103.51 | 106.24 | 544,900 | +1.25(+1.19%) |
Jul 06, 2018 | 102.99 | 105.23 | 102.75 | 104.99 | 488,751 | +1.75(+1.70%) |
Jul 05, 2018 | 101.24 | 103.39 | 101.20 | 103.24 | 500,227 | +2.23(+2.21%) |
Jul 03, 2018 | 101.01 | 101.01 | 101.01 | 0 | -1.60(-1.56%) | |
Jul 02, 2018 | 99.60 | 102.88 | 99.10 | 102.61 | 659,265 | +2.02(+2.01%) |
Jun 29, 2018 | 101.55 | 101.70 | 99.33 | 100.59 | 769,651 | -0.17(-0.17%) |
Jun 28, 2018 | 96.65 | 101.62 | 95.01 | 100.76 | 1,396,801 | +3.55(+3.65%) |
Jun 27, 2018 | 101.27 | 102.49 | 96.87 | 97.21 | 956,607 | -3.89(-3.85%) |
Jun 26, 2018 | 100.83 | 103.78 | 100.23 | 101.10 | 1,056,363 | +1.24(+1.24%) |
Jun 25, 2018 | 103.00 | 103.00 | 98.29 | 99.86 | 1,881,470 | -4.00(-3.85%) |
Jun 22, 2018 | 105.13 | 105.30 | 99.30 | 103.86 | 2,933,839 | -1.77(-1.68%) |
Jun 21, 2018 | 109.14 | 109.28 | 105.18 | 105.63 | 1,207,496 | -3.49(-3.20%) |
Jun 20, 2018 | 110.00 | 110.93 | 109.01 | 109.12 | 837,402 | +0.01(+0.01%) |
Jun 19, 2018 | 109.23 | 110.05 | 105.43 | 109.11 | 1,473,763 | -1.52(-1.37%) |
Jun 18, 2018 | 107.69 | 111.59 | 106.81 | 110.63 | 929,918 | +2.01(+1.85%) |
Jun 15, 2018 | 109.60 | 108.96 | 108.62 | 940,659 | -0.34(-0.31%) | |
Jun 14, 2018 | 109.21 | 110.96 | 108.14 | 108.96 | 655,993 | +0.69(+0.64%) |
Jun 13, 2018 | 108.16 | 109.95 | 106.50 | 108.27 | 797,194 | +0.86(+0.80%) |
Jun 12, 2018 | 105.66 | 108.29 | 105.66 | 107.41 | 643,663 | +2.30(+2.19%) |
Jun 11, 2018 | 104.77 | 106.37 | 103.79 | 105.11 | 606,555 | +0.75(+0.72%) |
Jun 08, 2018 | 103.96 | 106.59 | 103.16 | 104.36 | 745,393 | -0.01(-0.01%) |
Jun 07, 2018 | 107.18 | 107.77 | 102.18 | 104.37 | 1,426,403 | -3.14(-2.92%) |
Jun 06, 2018 | 108.86 | 107.51 | 1,094,116 | -0.15(-0.14%) | ||
Jun 05, 2018 | 106.18 | 110.08 | 105.78 | 107.66 | 1,373,158 | +2.42(+2.30%) |
Jun 04, 2018 | 104.00 | 106.22 | 102.76 | 105.24 | 963,549 | +1.46(+1.41%) |
Jun 01, 2018 | 102.04 | 104.29 | 101.59 | 103.78 | 911,698 | +2.19(+2.16%) |
May 31, 2018 | 100.50 | 102.39 | 100.11 | 101.59 | 985,596 | +1.86(+1.87%) |
May 30, 2018 | 99.31 | 102.31 | 98.54 | 99.73 | 1,172,590 | +0.82(+0.83%) |
May 29, 2018 | 96.50 | 99.07 | 96.24 | 98.91 | 742,197 | +2.30(+2.38%) |
May 25, 2018 | 96.61 | 96.61 | 96.61 | 0 | +0.45(+0.47%) | |
May 24, 2018 | 96.81 | 97.27 | 95.62 | 96.16 | 852,304 | -0.36(-0.37%) |
May 23, 2018 | 93.51 | 96.61 | 92.79 | 96.52 | 920,029 | +2.36(+2.51%) |
May 22, 2018 | 96.65 | 96.86 | 94.06 | 94.16 | 830,529 | -2.23(-2.31%) |
May 21, 2018 | 96.43 | 98.33 | 95.00 | 96.39 | 1,185,668 | +1.76(+1.86%) |
May 18, 2018 | 91.70 | 95.58 | 91.20 | 94.63 | 1,847,637 | +4.50(+4.99%) |
May 17, 2018 | 87.19 | 90.77 | 85.70 | 90.13 | 1,156,229 | +2.39(+2.72%) |
May 16, 2018 | 87.25 | 90.36 | 87.14 | 87.74 | 1,537,248 | +0.83(+0.96%) |
May 15, 2018 | 87.00 | 87.29 | 85.42 | 86.91 | 908,347 | -1.50(-1.70%) |
May 14, 2018 | 89.68 | 89.90 | 87.00 | 88.41 | 424,027 | -1.10(-1.23%) |
May 11, 2018 | 88.09 | 90.70 | 87.20 | 89.51 | 679,113 | +0.50(+0.56%) |
May 10, 2018 | 88.05 | 90.88 | 88.00 | 89.01 | 622,551 | +1.03(+1.17%) |
May 09, 2018 | 85.00 | 91.79 | 84.77 | 87.98 | 1,860,915 | +10.86(+14.08%) |
May 08, 2018 | 75.57 | 77.35 | 75.52 | 77.12 | 529,265 | +1.72(+2.28%) |
May 07, 2018 | 73.39 | 76.04 | 73.39 | 75.40 | 440,796 | +2.15(+2.94%) |
May 04, 2018 | 72.51 | 73.67 | 71.85 | 73.25 | 270,321 | +0.63(+0.87%) |
May 03, 2018 | 70.82 | 73.24 | 70.82 | 72.62 | 384,426 | +1.15(+1.61%) |
May 02, 2018 | 70.45 | 71.88 | 69.91 | 71.47 | 589,166 | +1.14(+1.62%) |