Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 110.29 | 111.68 | 108.74 | 110.13 | 594,704 | -0.15(-0.14%) |
Jul 30, 2018 | 112.09 | 113.64 | 109.41 | 110.28 | 795,470 | -2.01(-1.79%) |
Jul 27, 2018 | 113.34 | 113.88 | 110.39 | 112.29 | 607,200 | -1.74(-1.53%) |
Jul 26, 2018 | 111.45 | 114.72 | 110.38 | 114.03 | 633,495 | +2.30(+2.06%) |
Jul 25, 2018 | 108.08 | 111.79 | 108.08 | 111.73 | 440,906 | +3.21(+2.96%) |
Jul 24, 2018 | 105.60 | 111.77 | 105.40 | 108.52 | 673,349 | +3.52(+3.35%) |
Jul 23, 2018 | 104.35 | 105.21 | 103.66 | 105.00 | 293,418 | +0.58(+0.56%) |
Jul 20, 2018 | 104.58 | 105.77 | 103.46 | 104.42 | 238,726 | +0.11(+0.11%) |
Jul 19, 2018 | 103.90 | 104.86 | 103.69 | 104.31 | 306,687 | +0.31(+0.30%) |
Jul 18, 2018 | 104.32 | 104.38 | 103.00 | 104.00 | 293,159 | +0.13(+0.13%) |
Jul 17, 2018 | 102.47 | 104.17 | 101.86 | 103.87 | 214,152 | +1.07(+1.04%) |
Jul 16, 2018 | 102.95 | 102.95 | 100.98 | 102.80 | 269,183 | +0.21(+0.20%) |
Jul 13, 2018 | 102.17 | 102.59 | 165,601 | +0.23(+0.22%) | ||
Jul 12, 2018 | 102.06 | 102.48 | 101.67 | 102.36 | 211,737 | +0.87(+0.86%) |
Jul 11, 2018 | 101.85 | 102.28 | 99.85 | 101.49 | 195,474 | -0.90(-0.88%) |
Jul 10, 2018 | 104.24 | 104.62 | 102.13 | 102.39 | 205,080 | -1.71(-1.64%) |
Jul 09, 2018 | 104.18 | 104.66 | 103.05 | 104.10 | 193,363 | +0.11(+0.11%) |
Jul 06, 2018 | 103.10 | 104.72 | 102.90 | 103.99 | 250,230 | +0.86(+0.83%) |
Jul 05, 2018 | 102.25 | 103.15 | 100.84 | 103.13 | 218,141 | +1.09(+1.07%) |
Jul 03, 2018 | 102.04 | 102.04 | 102.04 | 0 | +1.02(+1.01%) | |
Jul 02, 2018 | 99.00 | 101.49 | 98.91 | 101.02 | 272,106 | +1.20(+1.20%) |
Jun 29, 2018 | 101.26 | 101.41 | 99.66 | 99.82 | 278,701 | -1.36(-1.34%) |
Jun 28, 2018 | 101.27 | 101.77 | 100.45 | 101.18 | 348,796 | -0.47(-0.46%) |
Jun 27, 2018 | 102.50 | 102.97 | 101.03 | 101.65 | 373,240 | -0.91(-0.89%) |
Jun 26, 2018 | 101.48 | 103.03 | 100.88 | 102.56 | 278,999 | +1.41(+1.39%) |
Jun 25, 2018 | 103.15 | 103.15 | 100.40 | 101.15 | 569,289 | -2.60(-2.51%) |
Jun 22, 2018 | 103.71 | 104.43 | 103.51 | 103.75 | 1,533,956 | +0.47(+0.46%) |
Jun 21, 2018 | 104.64 | 105.26 | 103.01 | 103.28 | 322,751 | -1.46(-1.39%) |
Jun 20, 2018 | 104.39 | 105.51 | 101.73 | 104.74 | 345,234 | +0.78(+0.75%) |
Jun 19, 2018 | 104.17 | 104.99 | 102.89 | 103.96 | 542,361 | -1.07(-1.02%) |
Jun 18, 2018 | 105.80 | 105.90 | 104.28 | 105.03 | 346,708 | -0.34(-0.32%) |
Jun 15, 2018 | 105.51 | 103.54 | 105.37 | 556,219 | +0.41(+0.39%) | |
Jun 14, 2018 | 104.30 | 105.70 | 101.96 | 104.96 | 427,101 | +1.11(+1.07%) |
Jun 13, 2018 | 103.14 | 104.54 | 102.61 | 103.85 | 528,755 | +0.58(+0.56%) |
Jun 12, 2018 | 99.50 | 103.40 | 97.97 | 103.27 | 1,013,983 | +3.49(+3.50%) |
Jun 11, 2018 | 97.34 | 100.19 | 97.27 | 99.78 | 872,447 | +2.75(+2.83%) |
Jun 08, 2018 | 96.60 | 97.76 | 94.15 | 97.03 | 501,132 | +1.17(+1.22%) |
Jun 07, 2018 | 96.77 | 96.83 | 95.18 | 95.86 | 382,266 | -0.68(-0.70%) |
Jun 06, 2018 | 96.17 | 96.75 | 95.61 | 96.54 | 352,937 | +0.54(+0.56%) |
Jun 05, 2018 | 95.38 | 96.49 | 94.91 | 96.00 | 374,876 | +0.10(+0.10%) |
Jun 04, 2018 | 95.34 | 96.16 | 94.40 | 95.90 | 422,617 | +1.05(+1.11%) |
Jun 01, 2018 | 94.00 | 95.27 | 92.22 | 94.85 | 832,162 | +0.80(+0.85%) |
May 31, 2018 | 88.84 | 95.07 | 88.84 | 94.05 | 1,531,429 | +11.06(+13.33%) |
May 30, 2018 | 82.00 | 83.45 | 81.00 | 82.99 | 322,089 | +1.24(+1.52%) |
May 29, 2018 | 81.35 | 82.23 | 79.96 | 81.75 | 622,421 | -0.25(-0.30%) |
May 25, 2018 | 82.00 | 82.00 | 82.00 | 0 | -1.67(-2.00%) | |
May 24, 2018 | 84.00 | 84.01 | 83.26 | 83.67 | 322,078 | -0.28(-0.33%) |
May 23, 2018 | 83.05 | 84.24 | 82.68 | 83.95 | 229,714 | +0.73(+0.88%) |
May 22, 2018 | 84.08 | 84.23 | 83.12 | 83.22 | 268,523 | -0.78(-0.93%) |
May 21, 2018 | 84.17 | 85.47 | 83.98 | 84.00 | 451,680 | +0.14(+0.17%) |
May 18, 2018 | 83.60 | 84.53 | 83.59 | 83.86 | 263,600 | +0.63(+0.76%) |
May 17, 2018 | 83.43 | 83.61 | 82.52 | 83.23 | 453,469 | +0.00(+0.00%) |
May 16, 2018 | 84.50 | 84.98 | 82.89 | 83.23 | 544,319 | -0.95(-1.13%) |
May 15, 2018 | 84.31 | 85.01 | 83.94 | 84.18 | 363,475 | -0.77(-0.91%) |
May 14, 2018 | 85.90 | 85.90 | 84.31 | 84.95 | 244,614 | -0.74(-0.86%) |
May 11, 2018 | 86.38 | 87.14 | 84.94 | 85.69 | 263,005 | -0.65(-0.75%) |
May 10, 2018 | 84.67 | 86.37 | 84.56 | 86.34 | 474,345 | +2.03(+2.41%) |
May 09, 2018 | 84.29 | 84.71 | 83.69 | 84.31 | 344,918 | +0.31(+0.37%) |
May 08, 2018 | 83.67 | 84.17 | 83.21 | 84.00 | 472,815 | +0.42(+0.50%) |
May 07, 2018 | 83.50 | 84.71 | 83.48 | 83.58 | 488,842 | +0.01(+0.01%) |
May 04, 2018 | 82.39 | 83.82 | 81.28 | 83.57 | 334,488 | +1.19(+1.44%) |
May 03, 2018 | 83.53 | 84.83 | 81.50 | 82.38 | 750,076 | -0.94(-1.13%) |
May 02, 2018 | 88.59 | 88.59 | 80.24 | 83.32 | 2,093,894 | -6.22(-6.95%) |