Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 96.90 | 98.35 | 94.75 | 95.00 | 1,044,157 | -1.95(-2.01%) |
Jul 30, 2018 | 101.45 | 101.85 | 95.36 | 96.95 | 1,291,759 | -4.50(-4.44%) |
Jul 27, 2018 | 105.00 | 106.63 | 100.75 | 101.45 | 938,800 | -4.40(-4.16%) |
Jul 26, 2018 | 112.40 | 112.40 | 105.50 | 105.85 | 1,138,373 | -5.00(-4.51%) |
Jul 25, 2018 | 100.95 | 111.05 | 100.60 | 110.85 | 1,748,996 | +5.65(+5.37%) |
Jul 24, 2018 | 109.75 | 110.00 | 103.85 | 105.20 | 1,606,962 | -3.70(-3.40%) |
Jul 23, 2018 | 104.70 | 109.30 | 104.30 | 108.90 | 2,368,495 | +4.55(+4.36%) |
Jul 20, 2018 | 104.55 | 105.55 | 103.80 | 104.35 | 418,433 | -0.30(-0.29%) |
Jul 19, 2018 | 107.55 | 108.03 | 100.40 | 104.65 | 924,245 | -4.10(-3.77%) |
Jul 18, 2018 | 109.20 | 110.15 | 107.80 | 108.75 | 552,977 | -0.25(-0.23%) |
Jul 17, 2018 | 107.10 | 110.53 | 106.50 | 109.00 | 608,605 | +0.95(+0.88%) |
Jul 16, 2018 | 107.55 | 109.15 | 106.35 | 108.05 | 452,245 | +1.35(+1.27%) |
Jul 13, 2018 | 109.60 | 106.25 | 106.70 | 279,559 | -1.95(-1.79%) | |
Jul 12, 2018 | 108.75 | 104.20 | 108.65 | 601,934 | +4.45(+4.27%) | |
Jul 11, 2018 | 102.95 | 105.30 | 102.75 | 104.20 | 260,529 | +0.10(+0.10%) |
Jul 10, 2018 | 105.00 | 105.45 | 103.55 | 104.10 | 276,050 | -0.70(-0.67%) |
Jul 09, 2018 | 106.70 | 106.70 | 103.00 | 104.80 | 410,993 | -0.50(-0.47%) |
Jul 06, 2018 | 104.30 | 106.35 | 103.95 | 105.30 | 374,899 | +1.20(+1.15%) |
Jul 05, 2018 | 101.60 | 104.10 | 101.60 | 104.10 | 343,093 | +2.10(+2.06%) |
Jul 03, 2018 | 102.00 | 102.00 | 102.00 | 0 | -0.20(-0.20%) | |
Jul 02, 2018 | 99.50 | 102.90 | 98.40 | 102.20 | 397,691 | +1.90(+1.89%) |
Jun 29, 2018 | 100.10 | 101.70 | 99.48 | 100.30 | 453,235 | +0.75(+0.75%) |
Jun 28, 2018 | 96.30 | 100.10 | 94.80 | 99.55 | 700,875 | +2.75(+2.84%) |
Jun 27, 2018 | 99.85 | 102.19 | 95.70 | 96.80 | 896,435 | -2.15(-2.17%) |
Jun 26, 2018 | 98.00 | 100.85 | 97.00 | 98.95 | 683,313 | +1.55(+1.59%) |
Jun 25, 2018 | 101.40 | 101.85 | 96.50 | 97.40 | 1,397,914 | -4.55(-4.46%) |
Jun 22, 2018 | 107.20 | 107.55 | 101.35 | 101.95 | 1,853,146 | -3.70(-3.50%) |
Jun 21, 2018 | 106.40 | 108.20 | 105.20 | 105.65 | 1,325,361 | -1.95(-1.81%) |
Jun 20, 2018 | 107.65 | 109.20 | 106.50 | 107.60 | 611,475 | +1.10(+1.03%) |
Jun 19, 2018 | 104.65 | 107.00 | 101.75 | 106.50 | 662,270 | +0.50(+0.47%) |
Jun 18, 2018 | 103.00 | 106.85 | 100.55 | 106.00 | 897,925 | +2.25(+2.17%) |
Jun 15, 2018 | 105.85 | 103.00 | 103.75 | 789,861 | +0.75(+0.73%) | |
Jun 14, 2018 | 99.55 | 103.78 | 99.55 | 103.00 | 668,233 | +3.45(+3.47%) |
Jun 13, 2018 | 99.00 | 101.20 | 98.65 | 99.55 | 520,457 | +0.60(+0.61%) |
Jun 12, 2018 | 98.95 | 99.85 | 97.51 | 98.95 | 773,541 | +0.75(+0.76%) |
Jun 11, 2018 | 97.92 | 100.00 | 97.05 | 98.20 | 615,038 | -0.05(-0.05%) |
Jun 08, 2018 | 94.45 | 98.70 | 92.55 | 98.25 | 1,041,180 | +5.35(+5.76%) |
Jun 07, 2018 | 95.25 | 95.75 | 90.80 | 92.90 | 1,568,953 | -2.85(-2.98%) |
Jun 06, 2018 | 94.20 | 96.25 | 93.60 | 95.75 | 725,803 | +1.35(+1.43%) |
Jun 05, 2018 | 91.55 | 94.58 | 91.55 | 94.40 | 519,499 | +2.85(+3.11%) |
Jun 04, 2018 | 90.25 | 92.60 | 89.70 | 91.55 | 663,275 | +1.55(+1.72%) |
Jun 01, 2018 | 87.70 | 90.75 | 86.38 | 90.00 | 1,030,332 | +3.05(+3.51%) |
May 31, 2018 | 84.95 | 87.25 | 84.95 | 86.95 | 503,626 | +1.75(+2.05%) |
May 30, 2018 | 85.65 | 86.65 | 85.00 | 85.20 | 236,605 | +0.10(+0.12%) |
May 29, 2018 | 85.15 | 87.00 | 84.35 | 85.10 | 231,716 | -0.65(-0.76%) |
May 25, 2018 | 85.75 | 85.75 | 85.75 | 0 | +1.25(+1.48%) | |
May 24, 2018 | 84.00 | 84.84 | 83.25 | 84.50 | 332,217 | +0.90(+1.08%) |
May 23, 2018 | 83.05 | 83.75 | 82.70 | 83.60 | 515,430 | +0.30(+0.36%) |
May 22, 2018 | 85.50 | 85.70 | 83.10 | 83.30 | 384,652 | -2.20(-2.57%) |
May 21, 2018 | 89.15 | 89.95 | 85.00 | 85.50 | 438,949 | -3.25(-3.66%) |
May 18, 2018 | 87.95 | 89.50 | 87.45 | 88.75 | 352,309 | +0.80(+0.91%) |
May 17, 2018 | 86.05 | 88.25 | 85.56 | 87.95 | 391,211 | +1.50(+1.74%) |
May 16, 2018 | 81.90 | 87.45 | 81.55 | 86.45 | 698,401 | +4.40(+5.36%) |
May 15, 2018 | 83.35 | 84.10 | 81.75 | 82.05 | 526,637 | -2.20(-2.61%) |
May 14, 2018 | 86.60 | 88.80 | 84.02 | 84.25 | 562,137 | -2.50(-2.88%) |
May 11, 2018 | 83.05 | 87.05 | 80.65 | 86.75 | 754,916 | +3.53(+4.24%) |
May 10, 2018 | 83.05 | 86.65 | 83.05 | 83.22 | 689,363 | -0.20(-0.24%) |
May 09, 2018 | 83.90 | 84.45 | 76.05 | 83.42 | 1,944,269 | -2.62(-3.05%) |
May 08, 2018 | 84.95 | 86.25 | 83.60 | 86.05 | 516,571 | +0.90(+1.06%) |
May 07, 2018 | 84.00 | 85.40 | 83.00 | 85.15 | 487,683 | +1.50(+1.79%) |
May 04, 2018 | 84.15 | 84.65 | 82.90 | 83.65 | 225,769 | -0.95(-1.12%) |
May 03, 2018 | 82.65 | 85.60 | 81.80 | 84.60 | 444,125 | +1.45(+1.74%) |
May 02, 2018 | 81.65 | 83.95 | 81.30 | 83.15 | 694,693 | +1.65(+2.02%) |