Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 105.57 | 105.60 | 104.73 | 105.02 | 332,405 | -0.29(-0.27%) |
Jul 30, 2018 | 104.03 | 105.75 | 104.03 | 105.31 | 285,668 | +1.03(+0.99%) |
Jul 27, 2018 | 104.76 | 105.04 | 103.92 | 104.27 | 230,993 | -0.52(-0.49%) |
Jul 26, 2018 | 103.52 | 105.61 | 103.22 | 104.79 | 424,559 | +1.45(+1.40%) |
Jul 25, 2018 | 103.10 | 103.58 | 102.22 | 103.34 | 270,194 | -0.56(-0.53%) |
Jul 24, 2018 | 104.70 | 104.72 | 102.97 | 103.90 | 239,845 | -0.79(-0.76%) |
Jul 23, 2018 | 105.00 | 105.96 | 104.44 | 104.69 | 260,435 | -0.33(-0.31%) |
Jul 20, 2018 | 104.27 | 105.21 | 104.19 | 105.02 | 170,158 | +0.49(+0.47%) |
Jul 19, 2018 | 103.56 | 104.97 | 103.48 | 104.53 | 288,634 | +0.50(+0.48%) |
Jul 18, 2018 | 106.63 | 106.67 | 104.03 | 104.03 | 392,252 | -2.34(-2.20%) |
Jul 17, 2018 | 105.09 | 107.45 | 104.84 | 106.37 | 403,770 | +1.35(+1.29%) |
Jul 16, 2018 | 104.68 | 105.07 | 103.24 | 105.02 | 249,050 | +0.48(+0.46%) |
Jul 13, 2018 | 103.67 | 105.30 | 103.67 | 104.54 | 314,182 | +0.23(+0.22%) |
Jul 12, 2018 | 104.50 | 103.20 | 104.31 | 251,766 | +1.06(+1.03%) | |
Jul 11, 2018 | 103.11 | 103.78 | 102.13 | 103.25 | 323,466 | +0.09(+0.08%) |
Jul 10, 2018 | 103.78 | 103.95 | 102.52 | 103.16 | 214,106 | -0.29(-0.28%) |
Jul 09, 2018 | 102.54 | 103.87 | 102.54 | 103.45 | 295,253 | +1.09(+1.07%) |
Jul 06, 2018 | 101.00 | 102.99 | 101.00 | 102.36 | 372,838 | +1.60(+1.59%) |
Jul 05, 2018 | 98.91 | 100.82 | 98.59 | 100.76 | 298,755 | +2.27(+2.30%) |
Jul 03, 2018 | 98.49 | 98.49 | 98.49 | 0 | -0.66(-0.67%) | |
Jul 02, 2018 | 100.15 | 100.26 | 98.13 | 99.15 | 450,194 | -1.47(-1.47%) |
Jun 29, 2018 | 101.47 | 101.64 | 100.06 | 100.62 | 565,094 | -1.04(-1.03%) |
Jun 28, 2018 | 101.65 | 102.68 | 100.19 | 101.67 | 951,745 | -0.33(-0.32%) |
Jun 27, 2018 | 102.23 | 103.86 | 100.56 | 101.99 | 650,219 | -0.67(-0.65%) |
Jun 26, 2018 | 104.00 | 104.29 | 102.42 | 102.67 | 511,661 | -1.08(-1.04%) |
Jun 25, 2018 | 102.32 | 104.18 | 101.76 | 103.75 | 636,924 | +1.44(+1.40%) |
Jun 22, 2018 | 102.94 | 103.52 | 101.22 | 102.31 | 1,063,003 | +0.16(+0.16%) |
Jun 21, 2018 | 99.32 | 102.50 | 99.32 | 102.15 | 845,031 | +2.82(+2.83%) |
Jun 20, 2018 | 96.76 | 99.42 | 95.62 | 99.33 | 636,132 | +3.04(+3.15%) |
Jun 19, 2018 | 95.90 | 96.74 | 95.13 | 96.30 | 498,655 | -0.05(-0.05%) |
Jun 18, 2018 | 96.23 | 98.17 | 95.49 | 96.34 | 669,541 | -0.21(-0.22%) |
Jun 15, 2018 | 96.74 | 94.86 | 96.56 | 628,595 | +1.65(+1.74%) | |
Jun 14, 2018 | 94.97 | 96.01 | 94.66 | 94.91 | 459,146 | -0.07(-0.07%) |
Jun 13, 2018 | 92.44 | 96.33 | 91.23 | 94.98 | 1,038,475 | +2.40(+2.60%) |
Jun 12, 2018 | 90.30 | 93.13 | 86.58 | 92.57 | 2,385,377 | +0.29(+0.31%) |
Jun 11, 2018 | 92.59 | 93.48 | 91.48 | 92.28 | 665,815 | -0.23(-0.25%) |
Jun 08, 2018 | 92.64 | 93.51 | 91.99 | 92.51 | 524,971 | -0.19(-0.21%) |
Jun 07, 2018 | 94.53 | 94.61 | 92.44 | 92.71 | 365,672 | -1.81(-1.91%) |
Jun 06, 2018 | 94.03 | 94.67 | 93.45 | 94.52 | 408,313 | +0.91(+0.97%) |
Jun 05, 2018 | 91.98 | 93.99 | 91.61 | 93.61 | 760,566 | +1.51(+1.64%) |
Jun 04, 2018 | 93.08 | 94.77 | 91.82 | 92.09 | 552,116 | -0.51(-0.55%) |
Jun 01, 2018 | 93.27 | 93.51 | 92.43 | 92.60 | 537,563 | -0.10(-0.10%) |
May 31, 2018 | 94.43 | 94.80 | 92.25 | 92.70 | 603,869 | -1.95(-2.06%) |
May 30, 2018 | 93.01 | 94.98 | 92.59 | 94.65 | 563,888 | +2.00(+2.16%) |
May 29, 2018 | 91.71 | 93.29 | 91.41 | 92.65 | 636,147 | +0.48(+0.52%) |
May 25, 2018 | 92.17 | 92.17 | 92.17 | 0 | -0.45(-0.49%) | |
May 24, 2018 | 95.62 | 95.78 | 91.74 | 92.62 | 1,143,536 | -3.00(-3.13%) |
May 23, 2018 | 92.23 | 99.81 | 91.14 | 95.62 | 3,826,044 | +2.94(+3.17%) |
May 22, 2018 | 95.85 | 95.85 | 92.19 | 92.68 | 742,207 | -3.37(-3.51%) |
May 21, 2018 | 96.49 | 96.93 | 95.81 | 96.05 | 416,619 | -0.28(-0.29%) |
May 18, 2018 | 97.08 | 97.52 | 96.03 | 96.33 | 516,550 | -0.61(-0.63%) |
May 17, 2018 | 97.44 | 98.08 | 96.79 | 96.94 | 435,616 | -0.27(-0.28%) |
May 16, 2018 | 96.35 | 97.69 | 96.23 | 97.21 | 391,978 | +1.10(+1.15%) |
May 15, 2018 | 95.92 | 96.69 | 95.50 | 96.11 | 285,369 | +0.14(+0.15%) |
May 14, 2018 | 95.28 | 96.38 | 94.93 | 95.96 | 527,446 | +0.45(+0.47%) |
May 11, 2018 | 94.88 | 96.05 | 94.84 | 95.51 | 301,527 | +0.39(+0.41%) |
May 10, 2018 | 95.64 | 95.64 | 94.82 | 95.12 | 217,435 | -0.11(-0.11%) |
May 09, 2018 | 94.63 | 96.05 | 94.24 | 95.22 | 361,796 | +0.72(+0.76%) |
May 08, 2018 | 96.72 | 97.43 | 94.48 | 94.51 | 659,635 | -2.17(-2.25%) |
May 07, 2018 | 95.58 | 97.22 | 95.33 | 96.68 | 496,939 | +1.36(+1.43%) |
May 04, 2018 | 94.76 | 96.24 | 94.58 | 95.32 | 424,291 | +0.71(+0.75%) |
May 03, 2018 | 94.59 | 95.37 | 93.91 | 94.61 | 504,170 | -0.19(-0.20%) |
May 02, 2018 | 93.74 | 95.61 | 92.34 | 94.80 | 825,734 | +0.64(+0.68%) |