Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 105.28 | 107.15 | 105.25 | 106.13 | 1,040,544 | +1.37(+1.30%) |
Jul 30, 2018 | 104.76 | 106.46 | 104.40 | 104.77 | 1,038,222 | +0.52(+0.50%) |
Jul 27, 2018 | 105.29 | 105.29 | 102.95 | 104.25 | 951,095 | -0.50(-0.48%) |
Jul 26, 2018 | 105.48 | 107.49 | 104.65 | 104.75 | 1,965,081 | -0.76(-0.72%) |
Jul 25, 2018 | 103.33 | 105.65 | 103.33 | 105.51 | 1,615,804 | +2.52(+2.45%) |
Jul 24, 2018 | 100.14 | 103.12 | 98.66 | 102.99 | 1,723,509 | +1.69(+1.67%) |
Jul 23, 2018 | 100.19 | 101.29 | 99.31 | 101.29 | 1,319,133 | +0.55(+0.54%) |
Jul 20, 2018 | 100.94 | 101.45 | 100.16 | 100.75 | 727,426 | -0.07(-0.07%) |
Jul 19, 2018 | 99.34 | 101.05 | 99.34 | 100.81 | 860,400 | +0.90(+0.91%) |
Jul 18, 2018 | 98.78 | 99.96 | 98.17 | 99.91 | 744,545 | +1.40(+1.43%) |
Jul 17, 2018 | 98.70 | 99.31 | 98.06 | 98.50 | 637,980 | -0.35(-0.35%) |
Jul 16, 2018 | 100.43 | 100.52 | 98.84 | 98.85 | 634,273 | -1.27(-1.27%) |
Jul 13, 2018 | 99.62 | 101.11 | 99.62 | 100.12 | 728,854 | +0.37(+0.38%) |
Jul 12, 2018 | 98.91 | 99.82 | 97.48 | 99.75 | 750,486 | +1.44(+1.47%) |
Jul 11, 2018 | 96.94 | 98.46 | 96.75 | 98.30 | 603,963 | +0.30(+0.30%) |
Jul 10, 2018 | 97.72 | 98.40 | 96.99 | 98.00 | 868,709 | +0.20(+0.21%) |
Jul 09, 2018 | 96.91 | 98.20 | 96.91 | 97.80 | 798,978 | +1.50(+1.56%) |
Jul 06, 2018 | 95.93 | 96.86 | 95.77 | 96.30 | 595,185 | +0.29(+0.30%) |
Jul 05, 2018 | 96.48 | 96.52 | 95.07 | 96.01 | 843,329 | +0.49(+0.51%) |
Jul 03, 2018 | 95.52 | 95.52 | 95.52 | 0 | +0.14(+0.15%) | |
Jul 02, 2018 | 94.41 | 95.73 | 93.69 | 95.38 | 602,955 | +0.54(+0.57%) |
Jun 29, 2018 | 94.55 | 95.75 | 94.07 | 94.84 | 987,288 | +0.41(+0.44%) |
Jun 28, 2018 | 94.48 | 95.22 | 93.77 | 94.43 | 776,103 | -0.24(-0.25%) |
Jun 27, 2018 | 95.27 | 96.39 | 94.62 | 94.67 | 789,600 | -0.01(-0.01%) |
Jun 26, 2018 | 95.33 | 95.55 | 94.48 | 94.68 | 546,514 | -0.25(-0.26%) |
Jun 25, 2018 | 96.60 | 96.68 | 94.40 | 94.93 | 844,560 | -1.95(-2.02%) |
Jun 22, 2018 | 97.47 | 97.95 | 96.37 | 96.88 | 991,072 | +0.26(+0.27%) |
Jun 21, 2018 | 98.47 | 98.94 | 96.34 | 96.62 | 575,145 | -2.10(-2.12%) |
Jun 20, 2018 | 98.54 | 98.87 | 98.14 | 98.72 | 536,997 | +0.56(+0.57%) |
Jun 19, 2018 | 97.54 | 98.47 | 97.09 | 98.16 | 698,447 | -0.55(-0.56%) |
Jun 18, 2018 | 97.87 | 99.13 | 97.19 | 98.71 | 543,049 | +0.13(+0.13%) |
Jun 15, 2018 | 98.99 | 98.14 | 98.58 | 876,510 | +0.44(+0.45%) | |
Jun 14, 2018 | 97.41 | 98.23 | 97.07 | 98.14 | 520,123 | +0.94(+0.97%) |
Jun 13, 2018 | 99.10 | 99.21 | 97.08 | 97.20 | 726,003 | -1.87(-1.88%) |
Jun 12, 2018 | 98.74 | 100.25 | 98.47 | 99.06 | 465,013 | +0.17(+0.18%) |
Jun 11, 2018 | 98.72 | 99.07 | 97.97 | 98.89 | 367,465 | +0.10(+0.10%) |
Jun 08, 2018 | 98.08 | 99.08 | 97.85 | 98.79 | 857,573 | +0.78(+0.80%) |
Jun 07, 2018 | 97.82 | 98.23 | 97.18 | 98.01 | 434,931 | +0.28(+0.29%) |
Jun 06, 2018 | 98.03 | 97.73 | 744,354 | +1.51(+1.57%) | ||
Jun 05, 2018 | 95.44 | 96.29 | 94.99 | 96.22 | 753,399 | +0.92(+0.97%) |
Jun 04, 2018 | 96.36 | 97.13 | 95.03 | 95.30 | 617,309 | -0.82(-0.85%) |
Jun 01, 2018 | 94.82 | 96.24 | 94.32 | 96.12 | 881,401 | +2.31(+2.46%) |
May 31, 2018 | 94.68 | 94.72 | 93.17 | 93.81 | 723,915 | -0.83(-0.87%) |
May 30, 2018 | 93.72 | 95.21 | 93.54 | 94.64 | 732,949 | +1.45(+1.56%) |
May 29, 2018 | 93.54 | 93.85 | 92.40 | 93.18 | 735,578 | -0.46(-0.49%) |
May 25, 2018 | 93.65 | 93.65 | 93.65 | 0 | +0.33(+0.35%) | |
May 24, 2018 | 92.78 | 93.74 | 92.61 | 93.32 | 469,389 | +0.33(+0.35%) |
May 23, 2018 | 93.22 | 93.37 | 91.60 | 92.99 | 800,885 | -0.78(-0.83%) |
May 22, 2018 | 95.29 | 96.00 | 93.61 | 93.77 | 1,270,362 | -1.04(-1.10%) |
May 21, 2018 | 91.66 | 96.47 | 91.39 | 94.81 | 3,368,392 | +3.23(+3.53%) |
May 18, 2018 | 90.77 | 91.77 | 90.77 | 91.58 | 428,486 | +1.00(+1.10%) |
May 17, 2018 | 90.84 | 91.35 | 90.07 | 90.58 | 617,532 | -0.40(-0.44%) |
May 16, 2018 | 89.68 | 91.55 | 89.68 | 90.98 | 716,763 | +1.33(+1.48%) |
May 15, 2018 | 89.07 | 89.66 | 88.47 | 89.65 | 570,711 | +0.01(+0.01%) |
May 14, 2018 | 90.62 | 91.91 | 89.44 | 89.64 | 760,974 | +0.12(+0.13%) |
May 11, 2018 | 90.43 | 90.63 | 89.10 | 89.53 | 500,320 | -0.74(-0.82%) |
May 10, 2018 | 89.93 | 90.71 | 89.78 | 90.27 | 960,087 | +0.44(+0.49%) |
May 09, 2018 | 88.54 | 90.17 | 88.45 | 89.83 | 1,016,626 | +1.35(+1.53%) |
May 08, 2018 | 87.69 | 88.98 | 87.17 | 88.47 | 1,165,432 | +0.91(+1.04%) |
May 07, 2018 | 86.67 | 88.36 | 84.42 | 87.56 | 399,548 | +1.11(+1.29%) |
May 04, 2018 | 84.80 | 87.02 | 84.45 | 86.44 | 425,383 | +1.33(+1.56%) |
May 03, 2018 | 84.12 | 85.79 | 83.25 | 85.12 | 547,038 | +0.94(+1.12%) |
May 02, 2018 | 85.00 | 85.54 | 83.99 | 84.18 | 739,715 | -1.07(-1.25%) |