Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 90.46 | 91.93 | 90.18 | 91.51 | 936,598 | +1.46(+1.62%) |
Jul 30, 2018 | 90.38 | 91.06 | 89.38 | 90.05 | 885,331 | -0.40(-0.44%) |
Jul 27, 2018 | 91.48 | 91.58 | 89.85 | 90.45 | 1,134,580 | -1.16(-1.27%) |
Jul 26, 2018 | 94.76 | 95.90 | 91.10 | 91.62 | 1,997,858 | -3.98(-4.16%) |
Jul 25, 2018 | 96.53 | 96.53 | 89.31 | 95.59 | 4,311,209 | -8.57(-8.23%) |
Jul 24, 2018 | 106.34 | 107.19 | 103.83 | 104.16 | 1,224,024 | -1.45(-1.37%) |
Jul 23, 2018 | 106.00 | 106.51 | 105.42 | 105.61 | 537,076 | -0.08(-0.07%) |
Jul 20, 2018 | 106.55 | 106.92 | 105.05 | 105.69 | 353,740 | -1.02(-0.96%) |
Jul 19, 2018 | 106.91 | 107.64 | 105.90 | 106.71 | 601,842 | -0.55(-0.51%) |
Jul 18, 2018 | 108.07 | 108.88 | 106.48 | 107.26 | 578,637 | -0.51(-0.48%) |
Jul 17, 2018 | 105.88 | 108.36 | 105.88 | 107.77 | 510,730 | +1.56(+1.47%) |
Jul 16, 2018 | 106.28 | 106.45 | 105.30 | 106.21 | 345,353 | -0.06(-0.06%) |
Jul 13, 2018 | 106.11 | 107.61 | 105.79 | 106.27 | 390,678 | +0.20(+0.19%) |
Jul 12, 2018 | 106.53 | 106.53 | 104.86 | 106.07 | 489,940 | +0.16(+0.16%) |
Jul 11, 2018 | 106.66 | 107.36 | 103.77 | 105.91 | 560,095 | -1.48(-1.37%) |
Jul 10, 2018 | 111.66 | 111.96 | 106.63 | 107.38 | 745,806 | -3.65(-3.28%) |
Jul 09, 2018 | 109.80 | 111.39 | 109.39 | 111.03 | 645,348 | +1.97(+1.81%) |
Jul 06, 2018 | 108.61 | 109.68 | 107.71 | 109.06 | 421,388 | +0.83(+0.76%) |
Jul 05, 2018 | 107.18 | 108.28 | 105.82 | 108.23 | 435,301 | +2.15(+2.03%) |
Jul 03, 2018 | 106.08 | 106.08 | 106.08 | 0 | -1.14(-1.06%) | |
Jul 02, 2018 | 105.31 | 107.34 | 104.27 | 107.22 | 402,295 | +1.15(+1.09%) |
Jun 29, 2018 | 106.80 | 107.71 | 105.98 | 106.06 | 495,505 | +0.34(+0.32%) |
Jun 28, 2018 | 104.41 | 105.82 | 103.62 | 105.72 | 684,966 | +1.25(+1.20%) |
Jun 27, 2018 | 106.36 | 106.36 | 104.42 | 104.47 | 451,443 | -1.72(-1.62%) |
Jun 26, 2018 | 106.17 | 107.24 | 105.13 | 106.19 | 387,655 | +0.72(+0.68%) |
Jun 25, 2018 | 107.00 | 107.00 | 104.55 | 105.47 | 643,411 | -1.55(-1.44%) |
Jun 22, 2018 | 108.66 | 108.75 | 106.55 | 107.02 | 540,183 | -0.96(-0.89%) |
Jun 21, 2018 | 109.13 | 109.67 | 107.84 | 107.98 | 431,804 | -0.87(-0.80%) |
Jun 20, 2018 | 108.55 | 109.03 | 108.14 | 108.85 | 476,338 | +0.67(+0.62%) |
Jun 19, 2018 | 109.50 | 109.96 | 107.14 | 108.18 | 671,487 | -2.82(-2.54%) |
Jun 18, 2018 | 113.28 | 113.94 | 110.27 | 111.00 | 972,551 | -2.40(-2.11%) |
Jun 15, 2018 | 113.77 | 112.24 | 113.40 | 1,071,324 | +1.16(+1.03%) | |
Jun 14, 2018 | 110.15 | 112.96 | 108.94 | 112.24 | 1,237,942 | +2.57(+2.34%) |
Jun 13, 2018 | 110.96 | 113.35 | 108.93 | 109.67 | 1,807,074 | -1.16(-1.04%) |
Jun 12, 2018 | 110.68 | 112.05 | 110.67 | 110.83 | 1,135,688 | +0.24(+0.22%) |
Jun 11, 2018 | 109.86 | 112.10 | 109.52 | 110.58 | 919,675 | +1.20(+1.10%) |
Jun 08, 2018 | 108.17 | 109.65 | 107.89 | 109.39 | 1,047,530 | +1.00(+0.92%) |
Jun 07, 2018 | 108.79 | 109.82 | 107.97 | 108.39 | 1,680,378 | -0.60(-0.55%) |
Jun 06, 2018 | 109.78 | 108.99 | 1,854,284 | +3.44(+3.26%) | ||
Jun 05, 2018 | 101.62 | 106.17 | 101.56 | 105.55 | 1,903,130 | +4.01(+3.95%) |
Jun 04, 2018 | 99.98 | 102.10 | 99.45 | 101.54 | 703,705 | +1.80(+1.80%) |
Jun 01, 2018 | 97.87 | 100.25 | 97.55 | 99.74 | 794,938 | +2.60(+2.68%) |
May 31, 2018 | 98.57 | 98.57 | 96.68 | 97.14 | 729,429 | -0.56(-0.57%) |
May 30, 2018 | 99.96 | 100.42 | 95.67 | 97.69 | 1,316,345 | -1.50(-1.51%) |
May 29, 2018 | 97.58 | 99.84 | 96.98 | 99.20 | 411,108 | +1.08(+1.10%) |
May 25, 2018 | 98.12 | 98.12 | 98.12 | 0 | -0.16(-0.17%) | |
May 24, 2018 | 98.40 | 99.08 | 96.58 | 98.28 | 374,252 | -0.10(-0.10%) |
May 23, 2018 | 98.26 | 99.20 | 96.76 | 98.38 | 637,046 | -0.41(-0.42%) |
May 22, 2018 | 99.68 | 99.74 | 98.51 | 98.79 | 400,054 | -0.79(-0.80%) |
May 21, 2018 | 97.66 | 100.08 | 97.50 | 99.58 | 975,702 | +2.43(+2.50%) |
May 18, 2018 | 95.27 | 97.67 | 95.27 | 97.16 | 729,166 | +1.51(+1.58%) |
May 17, 2018 | 94.52 | 96.09 | 93.92 | 95.65 | 723,774 | +0.77(+0.81%) |
May 16, 2018 | 93.25 | 94.90 | 92.87 | 94.88 | 495,424 | +1.80(+1.93%) |
May 15, 2018 | 91.77 | 94.20 | 91.77 | 93.08 | 466,148 | +0.77(+0.83%) |
May 14, 2018 | 92.73 | 93.37 | 91.89 | 92.31 | 603,907 | -0.27(-0.29%) |
May 11, 2018 | 92.51 | 94.01 | 91.73 | 92.58 | 385,569 | +0.30(+0.33%) |
May 10, 2018 | 91.56 | 92.96 | 91.11 | 92.28 | 566,960 | -0.23(-0.25%) |
May 09, 2018 | 92.56 | 93.77 | 92.11 | 92.51 | 736,524 | -0.15(-0.16%) |
May 08, 2018 | 95.11 | 95.50 | 91.28 | 92.66 | 976,914 | -2.25(-2.37%) |
May 07, 2018 | 94.57 | 95.66 | 93.33 | 94.91 | 579,835 | +0.91(+0.96%) |
May 04, 2018 | 92.69 | 94.49 | 91.57 | 94.01 | 557,566 | +0.98(+1.06%) |
May 03, 2018 | 92.22 | 93.85 | 90.80 | 93.02 | 850,883 | +0.58(+0.63%) |
May 02, 2018 | 91.67 | 93.32 | 91.13 | 92.44 | 630,037 | +0.11(+0.12%) |