Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 117.37 | 118.04 | 116.05 | 117.81 | 1,740,490 | +0.17(+0.15%) |
Jul 30, 2018 | 117.97 | 119.88 | 116.92 | 117.64 | 2,017,042 | -0.09(-0.08%) |
Jul 27, 2018 | 118.04 | 118.04 | 115.86 | 117.73 | 2,383,499 | -0.14(-0.12%) |
Jul 26, 2018 | 113.22 | 118.07 | 112.68 | 117.88 | 4,186,369 | +5.85(+5.22%) |
Jul 25, 2018 | 106.07 | 113.23 | 105.65 | 112.02 | 5,271,918 | +9.45(+9.22%) |
Jul 24, 2018 | 102.42 | 102.85 | 101.71 | 102.57 | 2,560,435 | -0.19(-0.18%) |
Jul 23, 2018 | 103.78 | 104.31 | 102.63 | 102.76 | 2,149,703 | +0.34(+0.33%) |
Jul 20, 2018 | 102.41 | 102.71 | 101.51 | 102.42 | 1,284,856 | +0.29(+0.28%) |
Jul 19, 2018 | 100.73 | 102.43 | 100.18 | 102.13 | 3,180,266 | +1.05(+1.04%) |
Jul 18, 2018 | 102.64 | 102.78 | 100.96 | 101.08 | 1,506,647 | -1.72(-1.68%) |
Jul 17, 2018 | 101.22 | 102.87 | 100.66 | 102.81 | 1,903,747 | +1.50(+1.48%) |
Jul 16, 2018 | 101.00 | 101.39 | 100.70 | 101.31 | 1,230,637 | +0.27(+0.26%) |
Jul 13, 2018 | 99.87 | 101.16 | 99.84 | 101.04 | 1,172,137 | +1.12(+1.12%) |
Jul 12, 2018 | 100.38 | 100.74 | 99.78 | 99.92 | 1,445,630 | -0.14(-0.14%) |
Jul 11, 2018 | 100.18 | 100.76 | 99.96 | 100.07 | 1,073,137 | -0.27(-0.26%) |
Jul 10, 2018 | 100.25 | 100.83 | 99.66 | 100.33 | 1,080,352 | +0.08(+0.07%) |
Jul 09, 2018 | 99.77 | 100.68 | 99.49 | 100.26 | 1,012,578 | +0.47(+0.48%) |
Jul 06, 2018 | 98.32 | 100.03 | 98.17 | 99.78 | 1,305,198 | +1.65(+1.68%) |
Jul 05, 2018 | 98.64 | 98.98 | 97.46 | 98.13 | 2,111,331 | -0.37(-0.38%) |
Jul 03, 2018 | 98.50 | 98.50 | 98.50 | 0 | +0.64(+0.66%) | |
Jul 02, 2018 | 97.00 | 97.90 | 96.06 | 97.86 | 1,479,528 | +0.56(+0.58%) |
Jun 29, 2018 | 97.57 | 98.01 | 96.45 | 97.30 | 1,328,911 | -0.46(-0.48%) |
Jun 28, 2018 | 98.13 | 98.28 | 97.15 | 97.76 | 1,720,474 | -1.03(-1.05%) |
Jun 27, 2018 | 100.04 | 100.04 | 98.80 | 98.80 | 1,315,998 | -1.10(-1.10%) |
Jun 26, 2018 | 99.86 | 100.27 | 99.66 | 99.90 | 1,928,504 | +0.11(+0.11%) |
Jun 25, 2018 | 100.96 | 101.15 | 99.27 | 99.78 | 2,181,452 | -1.44(-1.42%) |
Jun 22, 2018 | 102.63 | 102.70 | 101.11 | 101.22 | 3,592,660 | -0.79(-0.77%) |
Jun 21, 2018 | 102.48 | 103.22 | 101.83 | 102.01 | 1,873,447 | -0.21(-0.20%) |
Jun 20, 2018 | 100.21 | 102.29 | 100.01 | 102.22 | 1,687,913 | +2.15(+2.15%) |
Jun 19, 2018 | 99.95 | 100.78 | 99.69 | 100.07 | 1,120,041 | -0.41(-0.41%) |
Jun 18, 2018 | 100.89 | 101.56 | 100.38 | 100.47 | 1,006,092 | -0.53(-0.53%) |
Jun 15, 2018 | 100.53 | 100.53 | 101.00 | 2,158,344 | +0.47(+0.47%) | |
Jun 14, 2018 | 100.25 | 101.10 | 99.80 | 100.53 | 1,587,511 | +0.31(+0.31%) |
Jun 13, 2018 | 101.35 | 101.82 | 100.10 | 100.22 | 1,509,557 | -0.60(-0.59%) |
Jun 12, 2018 | 101.24 | 101.42 | 100.55 | 100.81 | 1,581,062 | -0.12(-0.12%) |
Jun 11, 2018 | 100.05 | 101.57 | 100.05 | 100.94 | 1,977,536 | +1.00(+1.00%) |
Jun 08, 2018 | 99.52 | 99.96 | 98.30 | 99.94 | 2,044,645 | +0.07(+0.07%) |
Jun 07, 2018 | 99.62 | 100.04 | 99.38 | 99.88 | 1,907,711 | +0.64(+0.64%) |
Jun 06, 2018 | 99.69 | 99.24 | 1,796,388 | +0.38(+0.38%) | ||
Jun 05, 2018 | 98.90 | 99.67 | 98.66 | 98.86 | 1,472,301 | -0.06(-0.06%) |
Jun 04, 2018 | 98.93 | 99.56 | 98.87 | 98.92 | 1,402,002 | -0.01(-0.01%) |
Jun 01, 2018 | 98.43 | 99.10 | 98.00 | 98.93 | 1,344,292 | +1.12(+1.14%) |
May 31, 2018 | 99.09 | 99.38 | 97.55 | 97.81 | 1,992,348 | -1.34(-1.35%) |
May 30, 2018 | 98.44 | 99.67 | 98.00 | 99.15 | 1,717,761 | +1.53(+1.57%) |
May 29, 2018 | 97.37 | 97.86 | 96.61 | 97.61 | 1,126,893 | -0.39(-0.40%) |
May 25, 2018 | 98.00 | 98.00 | 98.00 | 0 | +0.09(+0.09%) | |
May 24, 2018 | 97.60 | 98.16 | 96.91 | 97.92 | 1,250,023 | +0.08(+0.09%) |
May 23, 2018 | 97.35 | 98.15 | 96.71 | 97.83 | 3,281,768 | +0.09(+0.10%) |
May 22, 2018 | 98.28 | 99.10 | 97.73 | 97.74 | 1,778,752 | -0.43(-0.43%) |
May 21, 2018 | 97.92 | 98.79 | 97.88 | 98.16 | 1,431,892 | +0.97(+1.00%) |
May 18, 2018 | 97.57 | 97.92 | 97.01 | 97.19 | 1,284,593 | -0.26(-0.26%) |
May 17, 2018 | 97.06 | 98.36 | 96.29 | 97.44 | 1,987,244 | +0.17(+0.17%) |
May 16, 2018 | 95.71 | 97.68 | 95.37 | 97.27 | 2,279,038 | +1.76(+1.84%) |
May 15, 2018 | 95.66 | 96.14 | 95.11 | 95.52 | 1,160,574 | -0.68(-0.71%) |
May 14, 2018 | 96.41 | 96.90 | 96.00 | 96.20 | 1,871,915 | +0.00(+0.00%) |
May 11, 2018 | 95.80 | 96.62 | 95.46 | 96.20 | 2,062,003 | +0.29(+0.31%) |
May 10, 2018 | 95.01 | 96.28 | 94.75 | 95.90 | 1,824,779 | +1.28(+1.35%) |
May 09, 2018 | 92.03 | 94.81 | 91.74 | 94.63 | 2,405,275 | +2.57(+2.79%) |
May 08, 2018 | 92.55 | 92.60 | 91.60 | 92.06 | 2,202,638 | -0.21(-0.23%) |
May 07, 2018 | 92.30 | 92.81 | 91.92 | 92.27 | 1,342,000 | +0.07(+0.07%) |
May 04, 2018 | 90.96 | 92.36 | 90.32 | 92.20 | 1,594,344 | +1.62(+1.78%) |
May 03, 2018 | 91.82 | 91.98 | 89.06 | 90.58 | 2,413,599 | -1.80(-1.94%) |
May 02, 2018 | 90.25 | 93.88 | 90.04 | 92.38 | 2,896,768 | +1.46(+1.60%) |