Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 98.04 | 99.75 | 97.61 | 98.53 | 1,668,174 | +0.12(+0.12%) |
Jul 30, 2018 | 101.08 | 101.33 | 98.20 | 98.41 | 1,745,398 | -2.98(-2.94%) |
Jul 27, 2018 | 102.72 | 103.09 | 99.83 | 101.39 | 1,192,075 | -1.35(-1.31%) |
Jul 26, 2018 | 104.14 | 101.44 | 102.74 | 1,295,646 | -0.25(-0.24%) | |
Jul 25, 2018 | 101.53 | 103.00 | 100.87 | 103.00 | 809,532 | +1.33(+1.31%) |
Jul 24, 2018 | 103.74 | 103.76 | 100.99 | 101.67 | 1,564,285 | -1.19(-1.15%) |
Jul 23, 2018 | 103.23 | 103.88 | 102.52 | 102.85 | 1,251,924 | -0.89(-0.86%) |
Jul 20, 2018 | 103.60 | 104.24 | 103.12 | 103.75 | 2,434,184 | +0.17(+0.17%) |
Jul 19, 2018 | 104.64 | 104.94 | 102.81 | 103.58 | 2,392,010 | -1.33(-1.27%) |
Jul 18, 2018 | 105.63 | 106.09 | 104.83 | 104.90 | 2,114,484 | -0.79(-0.75%) |
Jul 17, 2018 | 105.27 | 106.56 | 105.03 | 105.69 | 1,689,227 | -0.09(-0.08%) |
Jul 16, 2018 | 106.02 | 106.57 | 105.48 | 105.78 | 1,827,441 | +0.13(+0.12%) |
Jul 13, 2018 | 105.92 | 106.18 | 104.50 | 105.65 | 2,354,836 | -0.15(-0.14%) |
Jul 12, 2018 | 105.46 | 106.25 | 105.28 | 105.80 | 2,899,677 | +1.14(+1.09%) |
Jul 11, 2018 | 104.96 | 105.72 | 104.00 | 104.66 | 3,437,432 | -1.30(-1.23%) |
Jul 10, 2018 | 105.18 | 107.00 | 104.97 | 105.96 | 3,103,848 | +0.46(+0.43%) |
Jul 09, 2018 | 107.69 | 107.97 | 104.65 | 105.50 | 4,000,757 | -1.94(-1.81%) |
Jul 06, 2018 | 107.28 | 107.83 | 106.48 | 107.45 | 2,215,531 | -0.25(-0.23%) |
Jul 05, 2018 | 109.82 | 107.32 | 107.70 | 5,167,955 | -1.58(-1.45%) | |
Jul 03, 2018 | 109.28 | 109.28 | 109.28 | 0 | -1.12(-1.02%) | |
Jul 02, 2018 | 107.27 | 111.07 | 104.67 | 110.40 | 14,267,178 | +10.26(+10.24%) |
Jun 29, 2018 | 101.53 | 101.53 | 99.74 | 100.15 | 1,877,048 | +0.58(+0.58%) |
Jun 28, 2018 | 97.03 | 100.09 | 97.03 | 99.57 | 2,389,399 | +2.60(+2.68%) |
Jun 27, 2018 | 99.56 | 100.31 | 96.95 | 96.97 | 1,656,604 | -2.45(-2.46%) |
Jun 26, 2018 | 99.23 | 100.14 | 98.34 | 99.41 | 1,348,990 | +0.55(+0.56%) |
Jun 25, 2018 | 101.46 | 101.46 | 97.97 | 98.86 | 2,221,333 | -3.36(-3.29%) |
Jun 22, 2018 | 102.71 | 103.23 | 100.00 | 102.22 | 2,473,075 | -1.38(-1.33%) |
Jun 21, 2018 | 103.88 | 103.92 | 101.96 | 103.60 | 1,678,677 | -0.10(-0.10%) |
Jun 20, 2018 | 103.36 | 104.80 | 103.06 | 103.70 | 1,838,066 | +0.63(+0.62%) |
Jun 19, 2018 | 101.59 | 103.19 | 100.57 | 103.06 | 1,688,251 | -0.13(-0.13%) |
Jun 18, 2018 | 101.33 | 103.40 | 100.61 | 103.19 | 1,722,166 | +0.67(+0.65%) |
Jun 15, 2018 | 103.28 | 102.38 | 102.53 | 2,354,827 | +0.14(+0.14%) | |
Jun 14, 2018 | 102.95 | 104.39 | 101.81 | 102.38 | 2,065,735 | -0.37(-0.36%) |
Jun 13, 2018 | 101.52 | 104.00 | 101.46 | 102.75 | 2,774,678 | +1.72(+1.70%) |
Jun 12, 2018 | 101.73 | 102.27 | 100.92 | 101.03 | 1,399,479 | -0.70(-0.69%) |
Jun 11, 2018 | 101.94 | 102.54 | 101.18 | 101.74 | 1,692,859 | -0.23(-0.23%) |
Jun 08, 2018 | 102.14 | 103.91 | 101.40 | 101.97 | 2,764,623 | -0.43(-0.42%) |
Jun 07, 2018 | 101.19 | 102.70 | 99.88 | 102.40 | 4,454,055 | +0.88(+0.87%) |
Jun 06, 2018 | 101.53 | 99.76 | 101.52 | 2,743,192 | +0.99(+0.99%) | |
Jun 05, 2018 | 97.37 | 101.53 | 97.22 | 100.52 | 3,929,080 | +3.36(+3.46%) |
Jun 04, 2018 | 98.80 | 98.81 | 95.63 | 97.16 | 3,870,720 | -2.28(-2.29%) |
Jun 01, 2018 | 98.78 | 101.86 | 97.71 | 99.44 | 6,259,802 | +5.76(+6.15%) |
May 31, 2018 | 93.86 | 94.94 | 93.20 | 93.68 | 4,266,762 | -0.37(-0.39%) |
May 30, 2018 | 93.27 | 94.80 | 93.01 | 94.05 | 2,798,299 | +1.10(+1.19%) |
May 29, 2018 | 92.36 | 93.27 | 91.87 | 92.95 | 2,165,665 | -0.03(-0.04%) |
May 25, 2018 | 92.98 | 92.98 | 92.98 | 0 | -0.22(-0.23%) | |
May 24, 2018 | 94.34 | 94.65 | 93.05 | 93.20 | 2,946,914 | -0.99(-1.06%) |
May 23, 2018 | 92.24 | 94.32 | 92.06 | 94.19 | 2,313,053 | +0.97(+1.05%) |
May 22, 2018 | 94.94 | 95.58 | 93.07 | 93.22 | 2,487,598 | -1.29(-1.36%) |
May 21, 2018 | 95.66 | 96.33 | 93.33 | 94.51 | 3,348,106 | -0.20(-0.22%) |
May 18, 2018 | 93.76 | 96.86 | 93.37 | 94.71 | 4,842,409 | +1.01(+1.08%) |
May 17, 2018 | 94.52 | 95.35 | 93.50 | 93.70 | 1,867,117 | -0.73(-0.77%) |
May 16, 2018 | 96.36 | 96.48 | 94.21 | 94.43 | 1,525,862 | -1.72(-1.79%) |
May 15, 2018 | 95.66 | 96.67 | 94.41 | 96.15 | 1,533,776 | -0.10(-0.11%) |
May 14, 2018 | 98.76 | 98.91 | 95.68 | 96.25 | 2,532,462 | -1.90(-1.94%) |
May 11, 2018 | 97.66 | 98.35 | 97.08 | 98.15 | 1,992,312 | +0.10(+0.10%) |
May 10, 2018 | 95.13 | 98.23 | 95.09 | 98.06 | 3,110,500 | +3.63(+3.85%) |
May 09, 2018 | 93.05 | 94.94 | 93.01 | 94.42 | 1,437,392 | +1.41(+1.52%) |
May 08, 2018 | 92.35 | 93.08 | 92.01 | 93.01 | 1,952,419 | +0.46(+0.50%) |
May 07, 2018 | 92.03 | 92.88 | 91.56 | 92.55 | 941,084 | +1.00(+1.09%) |
May 04, 2018 | 90.17 | 92.52 | 90.04 | 91.55 | 1,685,614 | +1.01(+1.11%) |
May 03, 2018 | 90.20 | 90.85 | 89.35 | 90.54 | 1,727,311 | +0.26(+0.29%) |
May 02, 2018 | 90.46 | 90.90 | 89.95 | 90.28 | 2,025,036 | -0.50(-0.55%) |