Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 103.71 | 103.71 | 0 | +0.00(+0.00%) | ||
Jul 30, 2018 | 103.68 | 103.68 | 103.66 | 103.67 | 311,525 | +0.00(+0.00%) |
Jul 27, 2018 | 103.76 | 103.76 | 103.67 | 103.67 | 639,300 | -0.01(-0.01%) |
Jul 26, 2018 | 103.69 | 103.72 | 103.68 | 103.68 | 264,397 | +0.01(+0.01%) |
Jul 25, 2018 | 101.18 | 103.72 | 101.18 | 103.67 | 317,177 | +0.00(+0.00%) |
Jul 24, 2018 | 103.66 | 103.70 | 103.66 | 103.67 | 383,559 | +0.02(+0.02%) |
Jul 23, 2018 | 103.72 | 103.72 | 103.65 | 103.65 | 752,186 | -0.03(-0.03%) |
Jul 20, 2018 | 103.69 | 103.73 | 103.68 | 103.68 | 1,200,077 | +0.01(+0.01%) |
Jul 19, 2018 | 103.62 | 103.71 | 103.62 | 103.67 | 648,612 | +0.04(+0.04%) |
Jul 18, 2018 | 103.63 | 103.67 | 103.62 | 103.63 | 390,191 | +0.03(+0.03%) |
Jul 17, 2018 | 103.66 | 103.67 | 103.60 | 103.60 | 527,466 | -0.01(-0.01%) |
Jul 16, 2018 | 103.61 | 103.70 | 103.59 | 103.61 | 462,100 | -0.06(-0.06%) |
Jul 13, 2018 | 103.65 | 103.69 | 103.62 | 103.67 | 329,163 | +0.05(+0.04%) |
Jul 12, 2018 | 103.58 | 103.65 | 103.58 | 103.62 | 480,103 | +0.00(+0.00%) |
Jul 11, 2018 | 103.58 | 103.64 | 103.57 | 103.62 | 377,062 | +0.02(+0.01%) |
Jul 10, 2018 | 103.58 | 103.64 | 103.56 | 103.61 | 1,234,420 | -0.00(-0.00%) |
Jul 09, 2018 | 103.61 | 103.64 | 103.57 | 103.61 | 317,692 | -0.01(-0.01%) |
Jul 06, 2018 | 103.60 | 103.64 | 103.59 | 103.62 | 294,497 | +0.01(+0.01%) |
Jul 05, 2018 | 103.57 | 103.61 | 103.55 | 103.61 | 1,582,428 | +0.05(+0.05%) |
Jul 03, 2018 | 103.56 | 103.56 | 103.56 | 0 | +0.06(+0.06%) | |
Jul 02, 2018 | 103.57 | 103.62 | 103.47 | 103.50 | 880,416 | -0.20(-0.19%) |
Jun 29, 2018 | 103.70 | 103.76 | 103.70 | 103.70 | 405,207 | -0.05(-0.05%) |
Jun 28, 2018 | 103.80 | 103.85 | 103.72 | 103.75 | 842,649 | +0.00(+0.00%) |
Jun 27, 2018 | 103.77 | 103.81 | 103.72 | 103.75 | 342,491 | +0.02(+0.02%) |
Jun 26, 2018 | 103.64 | 103.73 | 103.64 | 103.73 | 355,743 | +0.06(+0.06%) |
Jun 25, 2018 | 103.67 | 103.69 | 103.65 | 103.67 | 262,946 | +0.05(+0.05%) |
Jun 22, 2018 | 103.61 | 103.68 | 103.61 | 103.62 | 548,346 | -0.02(-0.02%) |
Jun 21, 2018 | 103.60 | 103.67 | 103.60 | 103.64 | 345,133 | +0.03(+0.03%) |
Jun 20, 2018 | 103.65 | 103.66 | 103.60 | 103.61 | 270,875 | -0.05(-0.05%) |
Jun 19, 2018 | 103.66 | 103.67 | 103.60 | 103.66 | 326,508 | +0.08(+0.08%) |
Jun 18, 2018 | 103.59 | 103.61 | 103.57 | 103.58 | 691,177 | -0.01(-0.01%) |
Jun 15, 2018 | 103.58 | 103.55 | 103.59 | 504,987 | +0.01(+0.01%) | |
Jun 14, 2018 | 103.55 | 103.58 | 103.55 | 103.58 | 294,039 | +0.05(+0.05%) |
Jun 13, 2018 | 103.55 | 103.60 | 103.47 | 103.53 | 316,664 | -0.06(-0.06%) |
Jun 12, 2018 | 103.53 | 103.59 | 103.53 | 103.59 | 380,238 | +0.01(+0.01%) |
Jun 11, 2018 | 103.55 | 103.58 | 103.53 | 103.58 | 247,863 | -0.01(-0.01%) |
Jun 08, 2018 | 103.56 | 103.61 | 103.56 | 103.59 | 262,370 | -0.01(-0.01%) |
Jun 07, 2018 | 103.54 | 103.66 | 103.53 | 103.60 | 1,041,904 | +0.06(+0.06%) |
Jun 06, 2018 | 103.56 | 103.60 | 103.53 | 103.54 | 708,481 | -0.10(-0.10%) |
Jun 05, 2018 | 103.58 | 103.64 | 103.57 | 103.64 | 458,010 | +0.06(+0.06%) |
Jun 04, 2018 | 103.59 | 103.60 | 103.57 | 103.58 | 232,755 | -0.11(-0.11%) |
Jun 01, 2018 | 103.60 | 103.69 | 103.59 | 103.69 | 277,668 | -0.18(-0.17%) |
May 31, 2018 | 103.92 | 103.94 | 103.85 | 103.87 | 1,555,346 | -0.07(-0.07%) |
May 30, 2018 | 104.08 | 104.08 | 103.92 | 103.94 | 2,623,223 | -0.17(-0.16%) |
May 29, 2018 | 103.88 | 104.12 | 103.88 | 104.11 | 714,849 | +0.22(+0.21%) |
May 25, 2018 | 103.89 | 103.89 | 103.89 | 0 | +0.09(+0.09%) | |
May 24, 2018 | 103.76 | 103.81 | 103.67 | 103.80 | 301,934 | +0.10(+0.10%) |
May 23, 2018 | 103.60 | 103.70 | 103.60 | 103.70 | 382,913 | +0.08(+0.08%) |
May 22, 2018 | 103.58 | 103.63 | 103.58 | 103.62 | 338,876 | +0.02(+0.02%) |
May 21, 2018 | 103.54 | 103.61 | 103.54 | 103.60 | 285,274 | +0.00(+0.00%) |
May 18, 2018 | 103.66 | 103.66 | 103.53 | 103.60 | 733,450 | +0.06(+0.06%) |
May 17, 2018 | 103.52 | 103.54 | 103.52 | 103.54 | 241,714 | +0.04(+0.04%) |
May 16, 2018 | 103.50 | 103.55 | 103.49 | 103.50 | 738,706 | -0.03(-0.03%) |
May 15, 2018 | 103.51 | 103.55 | 103.50 | 103.53 | 283,358 | -0.04(-0.04%) |
May 14, 2018 | 103.55 | 103.60 | 103.55 | 103.57 | 278,770 | -0.03(-0.03%) |
May 11, 2018 | 103.59 | 103.60 | 103.56 | 103.60 | 346,862 | +0.02(+0.02%) |
May 10, 2018 | 103.58 | 103.63 | 103.55 | 103.58 | 728,225 | +0.06(+0.06%) |
May 09, 2018 | 103.51 | 103.57 | 103.51 | 103.52 | 232,022 | -0.05(-0.05%) |
May 08, 2018 | 103.55 | 103.57 | 103.54 | 103.57 | 182,658 | -0.01(-0.01%) |
May 07, 2018 | 103.55 | 103.58 | 103.52 | 103.58 | 334,191 | -0.01(-0.01%) |
May 04, 2018 | 103.65 | 103.65 | 103.53 | 103.59 | 794,467 | +0.01(+0.01%) |
May 03, 2018 | 103.58 | 103.62 | 103.55 | 103.58 | 715,834 | +0.02(+0.02%) |
May 02, 2018 | 103.51 | 103.56 | 103.50 | 103.56 | 243,512 | +0.05(+0.05%) |