Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 109.06 | 109.15 | 107.93 | 108.22 | 213,738 | -1.48(-1.35%) |
Jul 30, 2018 | 110.10 | 110.14 | 108.78 | 109.70 | 125,553 | -0.25(-0.23%) |
Jul 27, 2018 | 109.69 | 110.29 | 109.47 | 109.95 | 95,942 | +0.14(+0.13%) |
Jul 26, 2018 | 108.51 | 109.91 | 108.44 | 109.81 | 218,785 | +1.70(+1.57%) |
Jul 25, 2018 | 108.68 | 108.99 | 107.89 | 108.11 | 85,638 | -0.95(-0.87%) |
Jul 24, 2018 | 109.87 | 110.14 | 108.77 | 109.06 | 70,388 | -0.88(-0.80%) |
Jul 23, 2018 | 110.00 | 110.29 | 109.13 | 109.94 | 137,946 | +0.07(+0.06%) |
Jul 20, 2018 | 110.72 | 110.72 | 109.61 | 109.87 | 72,195 | -1.06(-0.96%) |
Jul 19, 2018 | 110.11 | 111.04 | 109.75 | 110.93 | 66,631 | +0.94(+0.85%) |
Jul 18, 2018 | 110.99 | 111.64 | 109.72 | 109.99 | 134,491 | -1.12(-1.01%) |
Jul 17, 2018 | 110.76 | 111.20 | 110.03 | 111.11 | 173,072 | +0.42(+0.38%) |
Jul 16, 2018 | 110.12 | 110.99 | 110.06 | 110.69 | 149,108 | +0.78(+0.71%) |
Jul 13, 2018 | 109.87 | 110.30 | 109.67 | 109.91 | 72,454 | +0.04(+0.04%) |
Jul 12, 2018 | 107.40 | 109.94 | 107.40 | 109.87 | 143,953 | +2.47(+2.30%) |
Jul 11, 2018 | 105.91 | 107.72 | 105.69 | 107.40 | 162,204 | +1.45(+1.37%) |
Jul 10, 2018 | 106.08 | 106.41 | 105.63 | 105.95 | 152,798 | -0.13(-0.12%) |
Jul 09, 2018 | 106.24 | 106.57 | 105.69 | 106.08 | 102,584 | -0.20(-0.19%) |
Jul 06, 2018 | 105.37 | 106.28 | 105.28 | 106.28 | 119,868 | +0.68(+0.64%) |
Jul 05, 2018 | 107.06 | 107.21 | 105.48 | 105.60 | 92,746 | -1.25(-1.17%) |
Jul 04, 2018 | 106.89 | 107.13 | 106.61 | 106.85 | 19,578 | -0.04(-0.04%) |
Jul 03, 2018 | 107.52 | 107.96 | 106.43 | 106.89 | 91,292 | -0.37(-0.34%) |
Jun 29, 2018 | 107.26 | 107.26 | 107.26 | 0 | -0.03(-0.03%) | |
Jun 28, 2018 | 107.77 | 107.83 | 106.50 | 107.29 | 138,296 | -0.38(-0.35%) |
Jun 27, 2018 | 107.57 | 108.28 | 106.84 | 107.67 | 156,537 | +0.31(+0.29%) |
Jun 26, 2018 | 106.99 | 108.04 | 106.54 | 107.36 | 155,620 | +0.67(+0.63%) |
Jun 25, 2018 | 106.07 | 107.15 | 105.86 | 106.69 | 220,534 | +0.62(+0.58%) |
Jun 22, 2018 | 106.14 | 106.91 | 105.88 | 106.07 | 93,315 | +0.12(+0.11%) |
Jun 21, 2018 | 106.97 | 106.97 | 105.71 | 105.95 | 184,543 | -1.03(-0.96%) |
Jun 20, 2018 | 105.99 | 107.33 | 105.69 | 106.98 | 154,730 | +1.22(+1.15%) |
Jun 19, 2018 | 105.70 | 105.85 | 104.50 | 105.76 | 158,088 | +0.21(+0.20%) |
Jun 18, 2018 | 104.16 | 105.63 | 103.33 | 105.55 | 117,697 | +0.14(+0.13%) |
Jun 15, 2018 | 105.41 | 103.92 | 105.41 | 462,200 | +1.49(+1.43%) | |
Jun 14, 2018 | 102.60 | 104.12 | 102.57 | 103.92 | 98,827 | +0.85(+0.82%) |
Jun 13, 2018 | 103.85 | 103.93 | 102.68 | 103.07 | 94,388 | -0.68(-0.66%) |
Jun 12, 2018 | 103.99 | 104.20 | 103.37 | 103.75 | 130,302 | -0.24(-0.23%) |
Jun 11, 2018 | 103.75 | 104.67 | 103.44 | 103.99 | 73,853 | +0.48(+0.46%) |
Jun 08, 2018 | 102.67 | 103.51 | 101.99 | 103.51 | 93,382 | +1.00(+0.98%) |
Jun 07, 2018 | 104.05 | 104.31 | 102.37 | 102.51 | 87,477 | -1.36(-1.31%) |
Jun 06, 2018 | 103.76 | 103.87 | 88,411 | -1.53(-1.45%) | ||
Jun 05, 2018 | 105.59 | 106.19 | 104.93 | 105.40 | 115,315 | -0.08(-0.08%) |
Jun 04, 2018 | 105.45 | 105.72 | 104.91 | 105.48 | 89,166 | +0.03(+0.03%) |
Jun 01, 2018 | 105.25 | 106.21 | 104.81 | 105.45 | 55,943 | +0.20(+0.19%) |
May 31, 2018 | 104.45 | 105.25 | 104.06 | 105.25 | 223,818 | +0.56(+0.53%) |
May 30, 2018 | 104.20 | 105.00 | 103.63 | 104.69 | 158,631 | +0.80(+0.77%) |
May 29, 2018 | 103.33 | 104.50 | 103.02 | 103.89 | 140,487 | +0.27(+0.26%) |
May 28, 2018 | 104.27 | 104.50 | 103.31 | 103.62 | 33,078 | -0.66(-0.63%) |
May 25, 2018 | 103.58 | 104.40 | 103.42 | 104.28 | 97,196 | +0.86(+0.83%) |
May 24, 2018 | 103.65 | 104.10 | 103.07 | 103.42 | 136,380 | -0.55(-0.53%) |
May 23, 2018 | 103.11 | 104.43 | 103.00 | 103.97 | 137,569 | +0.62(+0.60%) |
May 22, 2018 | 104.09 | 104.40 | 102.73 | 103.35 | 144,703 | -1.10(-1.05%) |
May 18, 2018 | 104.45 | 104.45 | 104.45 | 0 | +0.60(+0.58%) | |
May 17, 2018 | 104.44 | 104.86 | 103.78 | 103.85 | 121,511 | -0.59(-0.56%) |
May 16, 2018 | 105.01 | 105.47 | 104.30 | 104.44 | 113,725 | -0.56(-0.53%) |
May 15, 2018 | 104.88 | 105.40 | 104.07 | 105.00 | 109,777 | +0.14(+0.13%) |
May 14, 2018 | 104.32 | 105.39 | 104.30 | 104.86 | 65,078 | +0.62(+0.59%) |
May 11, 2018 | 104.15 | 105.50 | 103.04 | 104.24 | 150,216 | -0.02(-0.02%) |
May 10, 2018 | 103.40 | 104.41 | 103.01 | 104.26 | 198,993 | +1.14(+1.11%) |
May 09, 2018 | 103.69 | 104.33 | 102.95 | 103.12 | 199,338 | -0.71(-0.68%) |
May 08, 2018 | 104.01 | 104.54 | 103.56 | 103.83 | 215,727 | -0.07(-0.07%) |
May 07, 2018 | 104.45 | 104.69 | 103.78 | 103.90 | 135,702 | -0.40(-0.38%) |
May 04, 2018 | 104.34 | 104.55 | 103.97 | 104.30 | 87,641 | -0.36(-0.34%) |
May 03, 2018 | 105.16 | 105.49 | 104.41 | 104.66 | 184,477 | -0.62(-0.59%) |
May 02, 2018 | 106.24 | 106.56 | 104.82 | 105.28 | 66,904 | -0.62(-0.59%) |