Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 112.90 | 116.53 | 112.56 | 114.49 | 190,801 | +2.11(+1.88%) |
Jul 30, 2018 | 113.54 | 114.43 | 111.19 | 112.38 | 216,277 | -0.62(-0.55%) |
Jul 27, 2018 | 113.57 | 113.74 | 110.65 | 113.00 | 161,594 | +0.28(+0.24%) |
Jul 26, 2018 | 116.92 | 109.96 | 112.72 | 259,400 | -0.11(-0.09%) | |
Jul 25, 2018 | 112.15 | 113.33 | 109.24 | 112.83 | 260,370 | +0.67(+0.59%) |
Jul 24, 2018 | 113.21 | 115.01 | 110.75 | 112.16 | 323,255 | -0.54(-0.48%) |
Jul 23, 2018 | 113.08 | 110.25 | 112.70 | 132,119 | +0.26(+0.23%) | |
Jul 20, 2018 | 111.98 | 112.68 | 111.18 | 112.45 | 82,211 | +0.41(+0.37%) |
Jul 19, 2018 | 111.65 | 112.24 | 110.76 | 112.04 | 95,800 | -0.28(-0.25%) |
Jul 18, 2018 | 110.79 | 112.80 | 110.41 | 112.31 | 113,926 | +1.87(+1.70%) |
Jul 17, 2018 | 107.76 | 110.59 | 107.76 | 110.44 | 128,758 | +2.17(+2.00%) |
Jul 16, 2018 | 108.73 | 109.93 | 108.12 | 108.28 | 90,375 | -0.16(-0.15%) |
Jul 13, 2018 | 108.36 | 108.67 | 107.53 | 108.44 | 89,137 | -0.04(-0.04%) |
Jul 12, 2018 | 107.84 | 109.02 | 107.06 | 108.47 | 125,713 | +1.20(+1.12%) |
Jul 11, 2018 | 107.56 | 108.88 | 105.84 | 107.28 | 267,120 | -1.61(-1.47%) |
Jul 10, 2018 | 107.83 | 109.54 | 107.83 | 108.88 | 128,584 | +1.24(+1.15%) |
Jul 09, 2018 | 106.53 | 107.73 | 105.35 | 107.65 | 125,234 | +1.22(+1.14%) |
Jul 06, 2018 | 104.71 | 106.86 | 103.96 | 106.43 | 102,685 | +1.30(+1.24%) |
Jul 05, 2018 | 102.97 | 105.13 | 102.37 | 105.13 | 147,274 | +3.10(+3.04%) |
Jul 03, 2018 | 102.03 | 102.03 | 102.03 | 0 | -1.20(-1.16%) | |
Jul 02, 2018 | 101.09 | 103.39 | 100.05 | 103.23 | 189,018 | +0.99(+0.97%) |
Jun 29, 2018 | 101.07 | 103.65 | 101.05 | 102.24 | 223,784 | +1.67(+1.66%) |
Jun 28, 2018 | 100.07 | 100.99 | 98.88 | 100.57 | 99,306 | +0.00(+0.00%) |
Jun 27, 2018 | 103.59 | 104.31 | 100.51 | 100.57 | 90,248 | -2.62(-2.54%) |
Jun 26, 2018 | 102.66 | 107.27 | 101.23 | 103.19 | 139,647 | +1.08(+1.06%) |
Jun 25, 2018 | 103.62 | 103.96 | 99.98 | 102.11 | 193,083 | -1.77(-1.70%) |
Jun 22, 2018 | 105.98 | 106.57 | 103.66 | 103.87 | 295,399 | -1.47(-1.40%) |
Jun 21, 2018 | 105.42 | 105.80 | 104.66 | 105.35 | 214,648 | +0.24(+0.23%) |
Jun 20, 2018 | 106.13 | 106.19 | 104.45 | 105.11 | 135,287 | -0.40(-0.38%) |
Jun 19, 2018 | 106.21 | 106.28 | 104.19 | 105.51 | 160,795 | -1.55(-1.45%) |
Jun 18, 2018 | 106.83 | 107.61 | 105.75 | 107.06 | 133,760 | -0.15(-0.14%) |
Jun 15, 2018 | 108.84 | 108.84 | 107.21 | 273,603 | -1.63(-1.50%) | |
Jun 14, 2018 | 108.77 | 109.34 | 108.27 | 108.84 | 120,390 | +0.40(+0.37%) |
Jun 13, 2018 | 108.64 | 109.43 | 108.04 | 108.44 | 293,148 | -0.38(-0.35%) |
Jun 12, 2018 | 110.22 | 110.39 | 108.44 | 108.82 | 177,892 | -1.35(-1.23%) |
Jun 11, 2018 | 110.22 | 112.51 | 109.16 | 110.18 | 134,835 | -0.13(-0.12%) |
Jun 08, 2018 | 110.22 | 111.37 | 109.43 | 110.31 | 159,117 | -0.32(-0.29%) |
Jun 07, 2018 | 112.40 | 112.40 | 110.05 | 110.63 | 130,666 | -2.33(-2.06%) |
Jun 06, 2018 | 112.13 | 113.01 | 110.79 | 112.96 | 83,099 | +1.13(+1.01%) |
Jun 05, 2018 | 111.33 | 112.63 | 110.24 | 111.83 | 90,599 | +1.08(+0.98%) |
Jun 04, 2018 | 108.89 | 110.81 | 107.56 | 110.75 | 152,570 | +2.26(+2.09%) |
Jun 01, 2018 | 108.64 | 109.60 | 107.23 | 108.49 | 154,191 | +1.31(+1.22%) |
May 31, 2018 | 107.63 | 108.78 | 107.00 | 107.19 | 103,549 | -0.70(-0.65%) |
May 30, 2018 | 107.04 | 109.02 | 107.04 | 107.89 | 118,825 | +1.41(+1.33%) |
May 29, 2018 | 105.17 | 107.19 | 104.94 | 106.47 | 112,075 | +0.28(+0.27%) |
May 25, 2018 | 106.19 | 106.19 | 106.19 | 0 | -0.08(-0.07%) | |
May 24, 2018 | 106.17 | 106.80 | 104.86 | 106.27 | 98,949 | -0.17(-0.16%) |
May 23, 2018 | 104.92 | 106.61 | 104.92 | 106.44 | 56,963 | +0.79(+0.74%) |
May 22, 2018 | 106.63 | 106.97 | 105.52 | 105.65 | 95,937 | -0.28(-0.27%) |
May 21, 2018 | 105.64 | 106.05 | 104.50 | 105.93 | 168,858 | +1.69(+1.62%) |
May 18, 2018 | 109.14 | 109.14 | 104.08 | 104.25 | 231,566 | -5.09(-4.66%) |
May 17, 2018 | 107.59 | 109.79 | 106.93 | 109.34 | 136,759 | +1.26(+1.17%) |
May 16, 2018 | 106.05 | 108.18 | 106.05 | 108.08 | 187,363 | +2.36(+2.23%) |
May 15, 2018 | 106.55 | 106.55 | 104.56 | 105.73 | 191,962 | -0.45(-0.43%) |
May 14, 2018 | 106.56 | 107.45 | 106.00 | 106.18 | 99,557 | +0.08(+0.07%) |
May 11, 2018 | 106.92 | 107.19 | 105.52 | 106.11 | 71,106 | -0.86(-0.81%) |
May 10, 2018 | 105.39 | 107.11 | 104.78 | 106.97 | 77,507 | +1.72(+1.63%) |
May 09, 2018 | 102.98 | 105.34 | 102.98 | 105.25 | 89,671 | +2.42(+2.36%) |
May 08, 2018 | 102.12 | 103.01 | 100.12 | 102.83 | 147,380 | +1.00(+0.99%) |
May 07, 2018 | 100.82 | 102.19 | 100.08 | 101.82 | 150,539 | +1.25(+1.24%) |
May 04, 2018 | 98.75 | 101.34 | 98.75 | 100.57 | 147,312 | +1.26(+1.27%) |
May 03, 2018 | 98.15 | 100.13 | 98.06 | 99.31 | 162,048 | +0.55(+0.56%) |
May 02, 2018 | 98.21 | 99.94 | 97.75 | 98.76 | 104,132 | +0.55(+0.56%) |