Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 106.87 | 107.07 | 105.86 | 106.09 | 1,491,399 | -0.67(-0.62%) |
Jul 30, 2018 | 108.81 | 108.87 | 106.72 | 106.76 | 774,873 | -2.08(-1.91%) |
Jul 27, 2018 | 110.57 | 110.57 | 108.73 | 108.84 | 868,580 | -0.60(-0.54%) |
Jul 26, 2018 | 109.32 | 110.18 | 109.13 | 109.44 | 1,042,125 | +0.39(+0.36%) |
Jul 25, 2018 | 107.98 | 109.23 | 107.42 | 109.04 | 705,918 | +1.73(+1.61%) |
Jul 24, 2018 | 108.43 | 108.50 | 106.88 | 107.31 | 807,781 | +0.52(+0.49%) |
Jul 23, 2018 | 107.09 | 107.09 | 106.36 | 106.79 | 783,168 | +0.38(+0.35%) |
Jul 20, 2018 | 107.01 | 107.26 | 106.22 | 106.42 | 1,587,430 | -0.92(-0.86%) |
Jul 19, 2018 | 107.95 | 108.58 | 106.86 | 107.34 | 1,520,924 | -4.16(-3.73%) |
Jul 18, 2018 | 111.22 | 112.22 | 110.87 | 111.50 | 1,901,953 | +0.29(+0.26%) |
Jul 17, 2018 | 109.45 | 111.46 | 109.42 | 111.21 | 811,248 | +0.98(+0.89%) |
Jul 16, 2018 | 109.77 | 110.44 | 109.77 | 110.23 | 1,586,882 | +0.60(+0.55%) |
Jul 13, 2018 | 109.23 | 109.69 | 108.85 | 109.63 | 879,654 | +0.43(+0.39%) |
Jul 12, 2018 | 107.98 | 109.32 | 107.98 | 109.20 | 826,197 | +1.48(+1.37%) |
Jul 11, 2018 | 107.53 | 108.30 | 107.41 | 107.72 | 715,520 | -1.69(-1.55%) |
Jul 10, 2018 | 109.03 | 109.83 | 109.03 | 109.41 | 559,974 | +0.27(+0.24%) |
Jul 09, 2018 | 109.21 | 109.21 | 108.38 | 109.14 | 884,670 | +2.06(+1.92%) |
Jul 06, 2018 | 106.49 | 107.14 | 106.27 | 107.09 | 944,703 | +0.62(+0.58%) |
Jul 05, 2018 | 105.72 | 106.57 | 105.39 | 106.46 | 980,952 | +1.16(+1.10%) |
Jul 03, 2018 | 105.30 | 105.30 | 105.30 | 0 | -0.13(-0.12%) | |
Jul 02, 2018 | 103.85 | 105.50 | 103.80 | 105.43 | 570,611 | -0.31(-0.29%) |
Jun 29, 2018 | 105.89 | 105.74 | 673,361 | +2.24(+2.16%) | ||
Jun 28, 2018 | 102.63 | 103.76 | 102.58 | 103.50 | 1,134,779 | -1.49(-1.42%) |
Jun 27, 2018 | 106.06 | 106.66 | 104.73 | 104.99 | 570,091 | -0.34(-0.32%) |
Jun 26, 2018 | 105.70 | 105.93 | 104.90 | 105.33 | 1,178,299 | -0.97(-0.91%) |
Jun 25, 2018 | 106.37 | 106.57 | 105.47 | 106.30 | 1,589,692 | -1.43(-1.32%) |
Jun 22, 2018 | 107.57 | 108.13 | 106.21 | 107.73 | 1,600,614 | -0.10(-0.09%) |
Jun 21, 2018 | 108.83 | 108.83 | 107.46 | 107.83 | 704,978 | -0.59(-0.55%) |
Jun 20, 2018 | 108.56 | 109.02 | 108.00 | 108.42 | 935,418 | +0.07(+0.07%) |
Jun 19, 2018 | 106.71 | 108.55 | 106.71 | 108.35 | 1,657,977 | -0.88(-0.80%) |
Jun 18, 2018 | 108.30 | 109.27 | 108.28 | 109.22 | 2,172,317 | -1.56(-1.41%) |
Jun 15, 2018 | 110.81 | 110.11 | 110.79 | 595,157 | -0.18(-0.16%) | |
Jun 14, 2018 | 110.31 | 111.49 | 110.20 | 110.97 | 586,396 | +0.80(+0.73%) |
Jun 13, 2018 | 110.61 | 110.97 | 109.78 | 110.17 | 503,213 | +0.28(+0.26%) |
Jun 12, 2018 | 110.24 | 110.43 | 109.70 | 109.88 | 826,345 | +0.17(+0.15%) |
Jun 11, 2018 | 109.08 | 110.22 | 108.86 | 109.72 | 790,481 | +1.15(+1.06%) |
Jun 08, 2018 | 107.94 | 108.86 | 107.44 | 108.57 | 997,252 | +1.66(+1.56%) |
Jun 07, 2018 | 107.78 | 107.90 | 106.46 | 106.90 | 1,175,621 | +0.04(+0.03%) |
Jun 06, 2018 | 106.91 | 106.87 | 1,514,843 | +1.12(+1.06%) | ||
Jun 05, 2018 | 106.21 | 106.45 | 105.45 | 105.75 | 700,849 | +0.97(+0.92%) |
Jun 04, 2018 | 104.35 | 105.07 | 104.27 | 104.78 | 585,906 | +0.80(+0.77%) |
Jun 01, 2018 | 104.64 | 104.64 | 103.47 | 103.98 | 566,710 | +0.86(+0.83%) |
May 31, 2018 | 103.02 | 103.34 | 102.28 | 103.12 | 446,964 | +0.36(+0.35%) |
May 30, 2018 | 102.29 | 102.99 | 101.47 | 102.76 | 734,251 | +1.93(+1.91%) |
May 29, 2018 | 101.18 | 101.62 | 100.31 | 100.83 | 1,112,679 | -3.42(-3.28%) |
May 25, 2018 | 104.25 | 104.25 | 104.25 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 104.18 | 104.46 | 103.25 | 104.25 | 2,186,689 | +0.37(+0.35%) |
May 23, 2018 | 102.41 | 103.96 | 102.41 | 103.89 | 852,678 | +0.47(+0.46%) |
May 22, 2018 | 103.68 | 104.10 | 103.20 | 103.41 | 711,006 | -0.56(-0.54%) |
May 21, 2018 | 104.40 | 104.63 | 103.74 | 103.97 | 434,399 | +0.44(+0.42%) |
May 18, 2018 | 102.84 | 103.61 | 102.51 | 103.53 | 1,339,646 | +0.31(+0.31%) |
May 17, 2018 | 102.94 | 103.78 | 102.69 | 103.22 | 590,966 | +0.35(+0.34%) |
May 16, 2018 | 102.40 | 103.37 | 101.89 | 102.86 | 684,205 | +0.47(+0.46%) |
May 15, 2018 | 102.23 | 102.69 | 101.46 | 102.39 | 582,284 | -1.40(-1.35%) |
May 14, 2018 | 104.48 | 104.75 | 103.62 | 103.79 | 1,205,164 | -0.89(-0.85%) |
May 11, 2018 | 104.45 | 104.91 | 104.23 | 104.68 | 609,248 | -0.25(-0.24%) |
May 10, 2018 | 104.05 | 105.14 | 103.96 | 104.94 | 1,906,416 | +1.25(+1.21%) |
May 09, 2018 | 103.38 | 103.94 | 103.03 | 103.68 | 904,075 | +0.24(+0.23%) |
May 08, 2018 | 102.71 | 103.71 | 102.60 | 103.44 | 1,090,721 | +0.73(+0.71%) |
May 07, 2018 | 103.03 | 103.27 | 102.51 | 102.71 | 992,957 | -0.03(-0.03%) |
May 04, 2018 | 101.48 | 102.91 | 101.43 | 102.74 | 994,754 | +0.79(+0.78%) |
May 03, 2018 | 101.75 | 102.09 | 100.62 | 101.94 | 818,580 | +1.05(+1.04%) |
May 02, 2018 | 101.39 | 101.58 | 100.67 | 100.90 | 1,092,909 | +0.23(+0.23%) |