Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 111.45 | 113.55 | 111.45 | 113.28 | 599,250 | +2.06(+1.85%) |
Jul 30, 2018 | 112.01 | 112.56 | 111.07 | 111.22 | 482,084 | -0.74(-0.66%) |
Jul 27, 2018 | 112.02 | 113.05 | 111.35 | 111.97 | 385,925 | -0.04(-0.04%) |
Jul 26, 2018 | 110.41 | 112.21 | 110.39 | 112.01 | 503,772 | +1.82(+1.65%) |
Jul 25, 2018 | 109.59 | 110.53 | 108.19 | 110.19 | 596,481 | +0.57(+0.52%) |
Jul 24, 2018 | 109.22 | 110.24 | 108.42 | 109.62 | 671,428 | +1.08(+0.99%) |
Jul 23, 2018 | 109.65 | 109.65 | 108.38 | 108.55 | 737,693 | -1.48(-1.34%) |
Jul 20, 2018 | 110.86 | 110.97 | 109.41 | 110.02 | 749,616 | -0.82(-0.74%) |
Jul 19, 2018 | 109.12 | 110.93 | 108.29 | 110.84 | 831,951 | +1.42(+1.30%) |
Jul 18, 2018 | 110.25 | 110.88 | 109.36 | 109.42 | 661,392 | -0.65(-0.59%) |
Jul 17, 2018 | 108.70 | 110.25 | 108.51 | 110.06 | 411,778 | +1.37(+1.26%) |
Jul 16, 2018 | 109.70 | 109.70 | 108.35 | 108.69 | 558,648 | -0.75(-0.69%) |
Jul 13, 2018 | 109.31 | 109.84 | 109.09 | 109.44 | 347,731 | +0.09(+0.08%) |
Jul 12, 2018 | 109.82 | 109.82 | 109.07 | 109.36 | 407,589 | +0.33(+0.31%) |
Jul 11, 2018 | 109.21 | 109.89 | 108.79 | 109.02 | 840,115 | -1.00(-0.91%) |
Jul 10, 2018 | 107.35 | 110.23 | 106.97 | 110.02 | 903,012 | +2.74(+2.55%) |
Jul 09, 2018 | 106.86 | 107.40 | 106.59 | 107.28 | 551,531 | +0.44(+0.42%) |
Jul 06, 2018 | 105.47 | 107.08 | 105.47 | 106.84 | 443,206 | +0.60(+0.57%) |
Jul 05, 2018 | 104.89 | 106.25 | 104.85 | 106.23 | 700,485 | +1.32(+1.26%) |
Jul 03, 2018 | 104.91 | 104.91 | 104.91 | 0 | -0.52(-0.49%) | |
Jul 02, 2018 | 105.57 | 105.88 | 104.90 | 105.43 | 516,383 | -0.34(-0.32%) |
Jun 29, 2018 | 105.98 | 106.28 | 105.41 | 105.77 | 553,863 | +0.22(+0.21%) |
Jun 28, 2018 | 105.08 | 105.68 | 104.20 | 105.55 | 567,175 | +0.49(+0.47%) |
Jun 27, 2018 | 105.62 | 106.70 | 105.02 | 105.06 | 545,901 | -0.07(-0.06%) |
Jun 26, 2018 | 105.64 | 105.89 | 105.04 | 105.12 | 483,272 | -0.38(-0.36%) |
Jun 25, 2018 | 106.31 | 106.49 | 105.08 | 105.50 | 643,617 | -0.82(-0.77%) |
Jun 22, 2018 | 106.10 | 106.70 | 105.81 | 106.32 | 1,022,495 | +0.53(+0.50%) |
Jun 21, 2018 | 106.26 | 106.67 | 105.57 | 105.79 | 631,699 | -0.72(-0.68%) |
Jun 20, 2018 | 106.07 | 106.86 | 105.70 | 106.51 | 550,831 | +0.18(+0.17%) |
Jun 19, 2018 | 105.86 | 106.62 | 105.57 | 106.33 | 866,901 | -0.20(-0.19%) |
Jun 18, 2018 | 106.12 | 106.87 | 106.12 | 106.54 | 825,104 | -0.56(-0.52%) |
Jun 15, 2018 | 107.20 | 105.65 | 107.10 | 1,340,003 | +1.44(+1.37%) | |
Jun 14, 2018 | 105.42 | 106.17 | 104.51 | 105.65 | 1,280,857 | +0.83(+0.79%) |
Jun 13, 2018 | 105.79 | 105.79 | 104.53 | 104.82 | 942,894 | -0.76(-0.72%) |
Jun 12, 2018 | 106.54 | 106.78 | 105.31 | 105.58 | 1,246,820 | -0.96(-0.90%) |
Jun 11, 2018 | 106.88 | 107.21 | 105.85 | 106.54 | 647,722 | -0.72(-0.67%) |
Jun 08, 2018 | 106.07 | 107.66 | 105.86 | 107.27 | 661,561 | +0.16(+0.15%) |
Jun 07, 2018 | 106.44 | 107.83 | 106.16 | 107.10 | 796,105 | +0.53(+0.49%) |
Jun 06, 2018 | 106.59 | 104.69 | 106.58 | 949,363 | +0.99(+0.94%) | |
Jun 05, 2018 | 106.00 | 106.71 | 105.48 | 105.58 | 1,052,613 | -0.09(-0.09%) |
Jun 04, 2018 | 105.67 | 106.05 | 104.62 | 105.68 | 881,163 | +0.44(+0.42%) |
Jun 01, 2018 | 104.39 | 106.31 | 104.27 | 105.24 | 1,247,168 | +1.60(+1.55%) |
May 31, 2018 | 106.31 | 106.31 | 103.62 | 103.63 | 1,091,468 | -2.27(-2.15%) |
May 30, 2018 | 105.63 | 106.22 | 105.31 | 105.91 | 828,271 | +0.59(+0.56%) |
May 29, 2018 | 105.98 | 106.48 | 105.05 | 105.31 | 840,208 | -1.09(-1.02%) |
May 25, 2018 | 106.40 | 106.40 | 106.40 | 0 | +0.37(+0.34%) | |
May 24, 2018 | 106.24 | 106.37 | 104.97 | 106.03 | 699,889 | -0.16(-0.15%) |
May 23, 2018 | 106.15 | 106.63 | 105.36 | 106.20 | 1,058,856 | +0.15(+0.14%) |
May 22, 2018 | 106.59 | 106.91 | 105.80 | 106.04 | 958,720 | -0.05(-0.05%) |
May 21, 2018 | 107.98 | 107.98 | 105.86 | 106.09 | 797,036 | -1.13(-1.05%) |
May 18, 2018 | 106.35 | 108.92 | 106.31 | 107.22 | 2,799,652 | +1.09(+1.03%) |
May 17, 2018 | 105.59 | 106.71 | 105.15 | 106.13 | 1,222,059 | +0.86(+0.81%) |
May 16, 2018 | 104.90 | 106.07 | 104.53 | 105.27 | 1,279,813 | +0.09(+0.09%) |
May 15, 2018 | 106.83 | 106.88 | 104.68 | 105.18 | 1,325,703 | -1.99(-1.86%) |
May 14, 2018 | 106.40 | 108.03 | 105.80 | 107.17 | 2,114,492 | -1.12(-1.03%) |
May 11, 2018 | 108.59 | 109.14 | 108.05 | 108.29 | 1,024,050 | +0.15(+0.14%) |
May 10, 2018 | 111.19 | 111.19 | 107.60 | 108.14 | 1,316,339 | -2.50(-2.26%) |
May 09, 2018 | 107.86 | 111.29 | 106.96 | 110.64 | 1,678,740 | +3.31(+3.08%) |
May 08, 2018 | 107.69 | 110.05 | 106.36 | 107.33 | 2,872,811 | -0.34(-0.32%) |
May 07, 2018 | 116.20 | 116.25 | 106.98 | 107.67 | 3,826,074 | -12.95(-10.74%) |
May 04, 2018 | 118.38 | 121.41 | 118.38 | 120.62 | 492,194 | +1.76(+1.48%) |
May 03, 2018 | 118.64 | 119.59 | 118.22 | 118.86 | 408,178 | -0.02(-0.01%) |
May 02, 2018 | 120.24 | 120.81 | 118.47 | 118.88 | 401,552 | -1.66(-1.38%) |