Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 107.86 | 109.29 | 105.31 | 106.82 | 772,049 | -1.42(-1.32%) |
Jul 30, 2018 | 108.48 | 110.10 | 107.27 | 108.25 | 1,715,569 | +1.11(+1.04%) |
Jul 27, 2018 | 108.72 | 110.56 | 106.52 | 107.14 | 901,332 | -1.79(-1.64%) |
Jul 26, 2018 | 108.80 | 110.02 | 108.52 | 108.93 | 687,142 | -0.11(-0.10%) |
Jul 25, 2018 | 107.84 | 110.09 | 106.91 | 109.03 | 753,018 | +1.00(+0.92%) |
Jul 24, 2018 | 107.08 | 109.26 | 106.68 | 108.04 | 1,057,101 | +1.85(+1.74%) |
Jul 23, 2018 | 106.18 | 106.53 | 105.10 | 106.19 | 867,167 | +0.02(+0.02%) |
Jul 20, 2018 | 107.69 | 107.69 | 105.25 | 106.18 | 1,094,332 | -0.76(-0.71%) |
Jul 19, 2018 | 105.59 | 107.21 | 105.25 | 106.94 | 807,318 | +1.21(+1.15%) |
Jul 18, 2018 | 105.55 | 106.06 | 103.76 | 105.72 | 1,247,455 | -0.05(-0.05%) |
Jul 17, 2018 | 104.36 | 106.58 | 103.72 | 105.77 | 627,199 | +0.54(+0.51%) |
Jul 16, 2018 | 104.31 | 105.89 | 103.96 | 105.24 | 1,052,124 | -1.09(-1.03%) |
Jul 13, 2018 | 107.50 | 105.25 | 106.33 | 1,107,995 | +0.86(+0.81%) | |
Jul 12, 2018 | 107.06 | 107.06 | 104.15 | 105.47 | 1,034,223 | -0.39(-0.37%) |
Jul 11, 2018 | 107.80 | 109.15 | 104.48 | 105.86 | 1,798,411 | -2.59(-2.39%) |
Jul 10, 2018 | 111.59 | 111.92 | 107.56 | 108.45 | 2,617,870 | -2.19(-1.98%) |
Jul 09, 2018 | 109.26 | 110.83 | 109.06 | 110.64 | 1,346,306 | +1.37(+1.26%) |
Jul 06, 2018 | 106.85 | 110.16 | 105.20 | 109.27 | 1,036,522 | +2.41(+2.25%) |
Jul 05, 2018 | 108.00 | 105.87 | 106.86 | 1,032,972 | +1.58(+1.50%) | |
Jul 03, 2018 | 105.29 | 105.29 | 105.29 | 0 | +0.61(+0.58%) | |
Jul 02, 2018 | 105.95 | 105.95 | 103.71 | 104.68 | 1,176,331 | -1.84(-1.72%) |
Jun 29, 2018 | 105.70 | 107.55 | 105.70 | 106.52 | 1,761,395 | +0.59(+0.56%) |
Jun 28, 2018 | 105.65 | 106.78 | 103.50 | 105.92 | 1,750,940 | +0.57(+0.54%) |
Jun 27, 2018 | 104.47 | 107.54 | 104.14 | 105.35 | 2,852,089 | +2.91(+2.84%) |
Jun 26, 2018 | 98.55 | 102.78 | 98.49 | 102.44 | 1,663,778 | +4.00(+4.06%) |
Jun 25, 2018 | 101.69 | 102.25 | 97.52 | 98.44 | 1,664,350 | -3.21(-3.15%) |
Jun 22, 2018 | 103.15 | 104.86 | 101.50 | 101.65 | 2,732,120 | +1.48(+1.48%) |
Jun 21, 2018 | 104.36 | 104.36 | 98.84 | 100.17 | 2,546,124 | -4.72(-4.50%) |
Jun 20, 2018 | 105.77 | 103.14 | 104.89 | 2,223,020 | +1.60(+1.55%) | |
Jun 19, 2018 | 97.44 | 104.39 | 97.44 | 103.29 | 4,227,763 | +4.05(+4.08%) |
Jun 18, 2018 | 92.92 | 100.07 | 92.70 | 99.24 | 4,879,731 | +5.67(+6.06%) |
Jun 15, 2018 | 94.82 | 93.87 | 93.57 | 3,057,060 | -0.30(-0.32%) | |
Jun 14, 2018 | 96.54 | 96.97 | 93.63 | 93.87 | 1,905,629 | -1.94(-2.03%) |
Jun 13, 2018 | 96.05 | 96.45 | 95.36 | 95.81 | 1,996,077 | -0.43(-0.45%) |
Jun 12, 2018 | 92.45 | 96.60 | 92.29 | 96.24 | 2,229,185 | +4.09(+4.44%) |
Jun 11, 2018 | 92.37 | 93.45 | 91.56 | 92.15 | 1,593,640 | -0.11(-0.11%) |
Jun 08, 2018 | 91.90 | 92.76 | 91.03 | 92.26 | 1,326,770 | -0.13(-0.14%) |
Jun 07, 2018 | 91.84 | 93.05 | 91.58 | 92.39 | 2,045,155 | +1.54(+1.69%) |
Jun 06, 2018 | 90.53 | 91.29 | 88.91 | 90.85 | 2,461,975 | +0.54(+0.60%) |
Jun 05, 2018 | 90.07 | 91.63 | 87.26 | 90.31 | 2,898,432 | -0.12(-0.13%) |
Jun 04, 2018 | 93.82 | 94.28 | 88.19 | 90.43 | 4,851,891 | -3.08(-3.29%) |
Jun 01, 2018 | 97.39 | 97.63 | 92.72 | 93.51 | 3,657,153 | -4.26(-4.36%) |
May 31, 2018 | 98.87 | 99.68 | 97.27 | 97.76 | 2,266,309 | -1.65(-1.66%) |
May 30, 2018 | 98.59 | 100.05 | 97.64 | 99.42 | 1,980,585 | +1.46(+1.49%) |
May 29, 2018 | 96.83 | 98.68 | 96.49 | 97.96 | 2,117,072 | +0.53(+0.54%) |
May 25, 2018 | 97.43 | 97.43 | 97.43 | 0 | -3.76(-3.71%) | |
May 24, 2018 | 103.59 | 104.04 | 100.34 | 101.19 | 2,973,210 | -3.77(-3.59%) |
May 23, 2018 | 105.86 | 106.79 | 103.66 | 104.95 | 3,092,767 | -2.10(-1.96%) |
May 22, 2018 | 110.60 | 111.83 | 106.65 | 107.05 | 1,242,073 | -3.67(-3.31%) |
May 21, 2018 | 110.02 | 111.06 | 109.23 | 110.72 | 1,208,135 | +1.77(+1.62%) |
May 18, 2018 | 110.09 | 110.41 | 108.50 | 108.95 | 1,496,428 | -1.26(-1.14%) |
May 17, 2018 | 107.47 | 111.48 | 107.28 | 110.21 | 2,439,268 | +3.34(+3.13%) |
May 16, 2018 | 104.29 | 106.98 | 103.47 | 106.87 | 2,091,357 | +2.91(+2.80%) |
May 15, 2018 | 100.19 | 104.48 | 99.83 | 103.96 | 2,971,296 | +3.47(+3.45%) |
May 14, 2018 | 100.22 | 101.04 | 99.98 | 100.49 | 2,281,405 | +0.34(+0.34%) |
May 11, 2018 | 105.38 | 105.94 | 99.62 | 100.15 | 3,900,824 | -4.83(-4.60%) |
May 10, 2018 | 110.80 | 111.17 | 104.78 | 104.98 | 3,565,074 | -5.44(-4.93%) |
May 09, 2018 | 107.98 | 111.14 | 105.33 | 110.42 | 5,255,697 | +1.46(+1.34%) |
May 08, 2018 | 105.45 | 109.10 | 103.39 | 108.97 | 2,510,076 | +3.62(+3.44%) |
May 07, 2018 | 104.32 | 108.61 | 103.93 | 105.34 | 1,927,709 | +2.38(+2.31%) |
May 04, 2018 | 102.39 | 103.48 | 101.44 | 102.97 | 2,017,712 | +0.64(+0.62%) |
May 03, 2018 | 104.15 | 105.10 | 101.87 | 102.33 | 2,472,828 | -1.95(-1.87%) |
May 02, 2018 | 103.55 | 105.65 | 103.42 | 104.28 | 1,938,778 | +0.66(+0.64%) |