Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 113.45 | 114.95 | 112.30 | 114.55 | 321,390 | +1.75(+1.55%) |
Jul 30, 2018 | 113.05 | 114.70 | 112.75 | 112.80 | 96,027 | -0.40(-0.35%) |
Jul 27, 2018 | 114.35 | 114.35 | 112.60 | 113.20 | 120,400 | -0.80(-0.70%) |
Jul 26, 2018 | 115.10 | 113.50 | 114.00 | 118,046 | +0.50(+0.44%) | |
Jul 25, 2018 | 114.00 | 114.00 | 112.20 | 113.50 | 189,946 | -0.50(-0.44%) |
Jul 24, 2018 | 116.50 | 116.50 | 113.25 | 114.00 | 228,502 | -2.45(-2.10%) |
Jul 23, 2018 | 116.25 | 117.05 | 115.15 | 116.45 | 201,650 | -0.05(-0.04%) |
Jul 20, 2018 | 116.45 | 117.55 | 116.25 | 116.50 | 124,745 | -0.30(-0.26%) |
Jul 19, 2018 | 115.35 | 117.00 | 114.90 | 116.80 | 177,464 | +1.15(+0.99%) |
Jul 18, 2018 | 116.05 | 116.90 | 115.10 | 115.65 | 226,790 | -0.40(-0.34%) |
Jul 17, 2018 | 116.25 | 118.60 | 115.60 | 116.05 | 413,576 | +0.15(+0.13%) |
Jul 16, 2018 | 114.90 | 116.35 | 113.83 | 115.90 | 307,484 | +0.95(+0.83%) |
Jul 13, 2018 | 113.20 | 115.10 | 112.25 | 114.95 | 278,681 | +1.70(+1.50%) |
Jul 12, 2018 | 112.45 | 113.40 | 110.00 | 113.25 | 416,174 | +0.60(+0.53%) |
Jul 11, 2018 | 116.75 | 117.10 | 112.30 | 112.65 | 415,595 | -4.45(-3.80%) |
Jul 10, 2018 | 116.50 | 118.15 | 115.71 | 117.10 | 762,258 | +2.25(+1.96%) |
Jul 09, 2018 | 115.25 | 119.25 | 112.85 | 114.85 | 2,176,723 | +12.90(+12.65%) |
Jul 06, 2018 | 100.10 | 103.20 | 100.10 | 101.95 | 474,836 | +1.30(+1.29%) |
Jul 05, 2018 | 99.50 | 100.80 | 97.90 | 100.65 | 215,783 | +1.30(+1.31%) |
Jul 03, 2018 | 99.35 | 99.35 | 99.35 | 0 | +0.65(+0.66%) | |
Jul 02, 2018 | 97.65 | 98.92 | 95.90 | 98.70 | 408,704 | +0.25(+0.25%) |
Jun 29, 2018 | 98.15 | 99.15 | 97.55 | 98.45 | 225,096 | +0.75(+0.77%) |
Jun 28, 2018 | 97.65 | 98.10 | 97.10 | 97.70 | 144,984 | +0.05(+0.05%) |
Jun 27, 2018 | 98.60 | 98.85 | 97.60 | 97.65 | 167,975 | -1.10(-1.11%) |
Jun 26, 2018 | 96.60 | 99.00 | 96.60 | 98.75 | 210,002 | +2.40(+2.49%) |
Jun 25, 2018 | 97.40 | 97.70 | 94.50 | 96.35 | 277,045 | -0.85(-0.87%) |
Jun 22, 2018 | 95.80 | 97.65 | 95.20 | 97.20 | 352,132 | +1.65(+1.73%) |
Jun 21, 2018 | 97.75 | 97.85 | 95.35 | 95.55 | 140,586 | -2.30(-2.35%) |
Jun 20, 2018 | 97.05 | 97.90 | 95.40 | 97.85 | 177,874 | +0.75(+0.77%) |
Jun 19, 2018 | 96.65 | 97.40 | 95.92 | 97.10 | 168,254 | -0.15(-0.15%) |
Jun 18, 2018 | 97.70 | 98.40 | 96.60 | 97.25 | 160,031 | -0.70(-0.71%) |
Jun 15, 2018 | 98.80 | 97.72 | 97.95 | 264,056 | -0.85(-0.86%) | |
Jun 14, 2018 | 99.30 | 99.35 | 98.35 | 98.80 | 101,185 | -0.10(-0.10%) |
Jun 13, 2018 | 98.75 | 99.35 | 98.55 | 98.90 | 130,402 | -0.10(-0.10%) |
Jun 12, 2018 | 97.75 | 99.45 | 97.40 | 99.00 | 167,436 | +0.95(+0.97%) |
Jun 11, 2018 | 96.80 | 98.40 | 96.40 | 98.05 | 135,993 | +0.95(+0.98%) |
Jun 08, 2018 | 94.25 | 97.25 | 94.00 | 97.10 | 233,442 | +2.80(+2.97%) |
Jun 07, 2018 | 94.45 | 95.50 | 93.75 | 94.30 | 114,212 | +0.20(+0.21%) |
Jun 06, 2018 | 93.80 | 94.15 | 92.75 | 94.10 | 142,484 | +0.95(+1.02%) |
Jun 05, 2018 | 91.40 | 93.20 | 91.20 | 93.15 | 86,728 | +2.00(+2.19%) |
Jun 04, 2018 | 90.65 | 91.45 | 90.60 | 91.15 | 101,349 | +0.70(+0.77%) |
Jun 01, 2018 | 90.65 | 91.00 | 89.65 | 90.45 | 134,334 | +0.65(+0.72%) |
May 31, 2018 | 93.05 | 93.05 | 89.70 | 89.80 | 189,661 | -3.00(-3.23%) |
May 30, 2018 | 91.45 | 93.45 | 90.90 | 92.80 | 203,667 | +1.35(+1.48%) |
May 29, 2018 | 90.45 | 91.80 | 90.05 | 91.45 | 228,478 | +0.70(+0.77%) |
May 25, 2018 | 90.75 | 90.75 | 90.75 | 0 | -0.35(-0.38%) | |
May 24, 2018 | 90.95 | 91.95 | 90.05 | 91.10 | 117,336 | -0.20(-0.22%) |
May 23, 2018 | 91.05 | 92.10 | 90.80 | 91.30 | 127,061 | +0.20(+0.22%) |
May 22, 2018 | 91.90 | 92.70 | 91.00 | 91.10 | 99,220 | -0.70(-0.76%) |
May 21, 2018 | 91.80 | 92.20 | 91.40 | 91.80 | 108,439 | +0.25(+0.27%) |
May 18, 2018 | 92.35 | 92.55 | 91.40 | 91.55 | 158,737 | -0.60(-0.65%) |
May 17, 2018 | 91.55 | 92.45 | 91.40 | 92.15 | 128,871 | +0.65(+0.71%) |
May 16, 2018 | 91.10 | 92.15 | 90.95 | 91.50 | 93,519 | +0.70(+0.77%) |
May 15, 2018 | 90.80 | 91.90 | 89.75 | 90.80 | 173,580 | -0.80(-0.87%) |
May 14, 2018 | 91.70 | 93.10 | 90.85 | 91.60 | 225,293 | -0.10(-0.11%) |
May 11, 2018 | 91.15 | 92.35 | 88.40 | 91.70 | 181,713 | +0.55(+0.60%) |
May 10, 2018 | 91.10 | 92.38 | 90.35 | 91.15 | 244,299 | +0.05(+0.05%) |
May 09, 2018 | 91.55 | 92.15 | 88.37 | 91.10 | 202,918 | -0.35(-0.38%) |
May 08, 2018 | 91.15 | 92.00 | 90.90 | 91.45 | 230,150 | +0.90(+0.99%) |
May 07, 2018 | 89.30 | 91.20 | 87.45 | 90.55 | 244,949 | +0.70(+0.78%) |
May 04, 2018 | 88.60 | 90.85 | 86.85 | 89.85 | 218,045 | +1.05(+1.18%) |
May 03, 2018 | 90.85 | 92.00 | 88.35 | 88.80 | 332,245 | -2.15(-2.36%) |
May 02, 2018 | 89.85 | 91.45 | 87.42 | 90.95 | 239,718 | +0.95(+1.06%) |