Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 101.41 | 102.88 | 101.41 | 102.48 | 710,519 | +1.76(+1.75%) |
Jul 30, 2018 | 101.52 | 102.33 | 100.63 | 100.72 | 902,661 | -1.09(-1.07%) |
Jul 27, 2018 | 101.97 | 102.45 | 101.12 | 101.81 | 532,800 | +0.32(+0.32%) |
Jul 26, 2018 | 99.97 | 101.88 | 99.51 | 101.49 | 1,360,506 | +1.39(+1.39%) |
Jul 25, 2018 | 100.38 | 100.93 | 98.85 | 100.10 | 505,598 | -0.25(-0.25%) |
Jul 24, 2018 | 100.44 | 101.22 | 99.15 | 100.35 | 662,331 | +0.27(+0.27%) |
Jul 23, 2018 | 101.77 | 98.52 | 100.08 | 333,464 | -1.40(-1.38%) | |
Jul 20, 2018 | 100.54 | 102.31 | 100.25 | 101.48 | 1,127,051 | +0.88(+0.87%) |
Jul 19, 2018 | 101.39 | 100.18 | 100.60 | 613,433 | +0.66(+0.66%) | |
Jul 18, 2018 | 98.78 | 100.20 | 98.41 | 99.94 | 659,073 | +1.09(+1.10%) |
Jul 17, 2018 | 99.29 | 99.91 | 98.39 | 98.85 | 382,286 | -0.79(-0.79%) |
Jul 16, 2018 | 102.58 | 102.59 | 99.55 | 99.64 | 434,627 | -2.59(-2.53%) |
Jul 13, 2018 | 101.88 | 102.77 | 101.57 | 102.23 | 769,271 | +0.40(+0.39%) |
Jul 12, 2018 | 103.00 | 103.19 | 101.49 | 101.83 | 500,768 | -1.01(-0.98%) |
Jul 11, 2018 | 103.53 | 104.32 | 102.69 | 102.84 | 745,980 | -0.90(-0.87%) |
Jul 10, 2018 | 103.90 | 104.58 | 103.31 | 103.74 | 927,359 | +0.14(+0.14%) |
Jul 09, 2018 | 103.54 | 104.23 | 103.44 | 103.60 | 1,646,664 | +0.43(+0.42%) |
Jul 06, 2018 | 104.55 | 105.14 | 102.83 | 103.17 | 664,343 | -1.19(-1.14%) |
Jul 05, 2018 | 104.26 | 104.53 | 103.47 | 104.36 | 814,436 | +0.17(+0.16%) |
Jul 03, 2018 | 104.19 | 104.19 | 104.19 | 0 | +0.98(+0.95%) | |
Jul 02, 2018 | 103.97 | 104.21 | 102.07 | 103.21 | 461,342 | -1.21(-1.16%) |
Jun 29, 2018 | 103.63 | 105.10 | 102.39 | 104.42 | 336,428 | +0.57(+0.55%) |
Jun 28, 2018 | 105.80 | 105.80 | 103.47 | 103.85 | 285,179 | -1.87(-1.77%) |
Jun 27, 2018 | 106.70 | 106.92 | 105.35 | 105.72 | 448,765 | -0.96(-0.90%) |
Jun 26, 2018 | 106.04 | 107.09 | 104.50 | 106.68 | 513,238 | +1.29(+1.22%) |
Jun 25, 2018 | 104.60 | 105.86 | 103.14 | 105.39 | 409,703 | +0.49(+0.47%) |
Jun 22, 2018 | 105.57 | 106.32 | 104.04 | 104.90 | 864,573 | +0.04(+0.04%) |
Jun 21, 2018 | 104.80 | 105.11 | 102.79 | 104.86 | 362,584 | +0.35(+0.33%) |
Jun 20, 2018 | 104.97 | 106.00 | 104.45 | 104.51 | 740,630 | +0.28(+0.27%) |
Jun 19, 2018 | 105.91 | 105.91 | 103.72 | 104.23 | 760,049 | -2.44(-2.29%) |
Jun 18, 2018 | 106.05 | 107.12 | 104.97 | 106.67 | 364,913 | +0.05(+0.05%) |
Jun 15, 2018 | 106.66 | 106.17 | 106.62 | 371,419 | +0.45(+0.42%) | |
Jun 14, 2018 | 104.49 | 106.21 | 103.89 | 106.17 | 448,674 | +1.67(+1.60%) |
Jun 13, 2018 | 105.05 | 106.04 | 104.05 | 104.50 | 634,497 | -0.22(-0.21%) |
Jun 12, 2018 | 104.32 | 105.58 | 104.01 | 104.72 | 950,776 | +0.72(+0.69%) |
Jun 11, 2018 | 104.13 | 104.69 | 103.57 | 104.00 | 794,954 | -0.19(-0.18%) |
Jun 08, 2018 | 102.93 | 104.43 | 102.87 | 104.19 | 594,545 | +1.13(+1.10%) |
Jun 07, 2018 | 101.39 | 103.14 | 101.28 | 103.06 | 377,891 | +2.14(+2.12%) |
Jun 06, 2018 | 99.68 | 101.00 | 99.42 | 100.92 | 450,382 | +1.60(+1.61%) |
Jun 05, 2018 | 99.00 | 99.70 | 98.31 | 99.32 | 613,422 | +0.28(+0.28%) |
Jun 04, 2018 | 100.23 | 101.23 | 98.58 | 99.04 | 352,438 | -0.53(-0.53%) |
Jun 01, 2018 | 99.59 | 100.89 | 98.06 | 99.57 | 906,971 | -0.05(-0.05%) |
May 31, 2018 | 101.40 | 101.50 | 99.62 | 99.62 | 657,365 | -1.96(-1.93%) |
May 30, 2018 | 102.77 | 102.77 | 101.42 | 101.58 | 736,513 | -0.39(-0.38%) |
May 29, 2018 | 103.13 | 103.96 | 101.50 | 101.97 | 596,753 | -2.02(-1.94%) |
May 25, 2018 | 103.99 | 103.99 | 103.99 | 0 | +0.24(+0.23%) | |
May 24, 2018 | 104.11 | 104.89 | 103.24 | 103.75 | 966,893 | -0.73(-0.70%) |
May 23, 2018 | 102.04 | 104.74 | 102.04 | 104.48 | 970,123 | +1.88(+1.83%) |
May 22, 2018 | 104.43 | 104.77 | 101.85 | 102.60 | 1,039,247 | -1.38(-1.33%) |
May 21, 2018 | 105.55 | 106.87 | 103.93 | 103.98 | 1,018,859 | -0.47(-0.45%) |
May 18, 2018 | 103.87 | 105.00 | 103.14 | 104.45 | 688,745 | +0.49(+0.47%) |
May 17, 2018 | 104.32 | 105.45 | 103.45 | 103.96 | 647,166 | -1.01(-0.96%) |
May 16, 2018 | 104.70 | 105.80 | 104.52 | 104.97 | 743,375 | +0.12(+0.11%) |
May 15, 2018 | 105.88 | 107.39 | 104.61 | 104.85 | 710,071 | -1.11(-1.05%) |
May 14, 2018 | 107.74 | 108.05 | 105.31 | 105.96 | 643,746 | -1.36(-1.27%) |
May 11, 2018 | 105.98 | 108.02 | 105.79 | 107.32 | 782,640 | +0.30(+0.28%) |
May 10, 2018 | 107.02 | 108.15 | 104.36 | 107.02 | 2,044,415 | -1.54(-1.41%) |
May 09, 2018 | 114.01 | 118.88 | 100.70 | 108.56 | 8,669,355 | -23.07(-17.53%) |
May 08, 2018 | 128.95 | 132.12 | 127.65 | 131.63 | 518,742 | +2.67(+2.07%) |
May 07, 2018 | 126.56 | 129.37 | 123.56 | 128.96 | 643,076 | +2.50(+1.98%) |
May 04, 2018 | 124.25 | 126.89 | 124.12 | 126.46 | 230,015 | +1.62(+1.30%) |
May 03, 2018 | 125.79 | 126.89 | 124.11 | 124.84 | 305,068 | -1.15(-0.91%) |
May 02, 2018 | 127.07 | 127.82 | 125.92 | 125.99 | 410,068 | -0.99(-0.78%) |