Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 106.20 | 106.37 | 104.99 | 105.43 | 2,117,112 | -0.56(-0.52%) |
Jul 30, 2018 | 107.05 | 107.37 | 105.50 | 105.98 | 2,009,882 | -1.44(-1.34%) |
Jul 27, 2018 | 108.21 | 108.84 | 106.46 | 107.42 | 1,770,118 | -0.92(-0.85%) |
Jul 26, 2018 | 111.99 | 106.89 | 108.34 | 4,048,260 | +3.61(+3.45%) | |
Jul 25, 2018 | 103.27 | 104.92 | 103.27 | 104.73 | 1,488,725 | +1.57(+1.52%) |
Jul 24, 2018 | 104.28 | 104.51 | 102.85 | 103.16 | 1,919,225 | -0.40(-0.39%) |
Jul 23, 2018 | 103.72 | 103.86 | 102.86 | 103.56 | 1,451,162 | -0.20(-0.19%) |
Jul 20, 2018 | 103.82 | 104.65 | 103.05 | 103.76 | 1,952,135 | -1.40(-1.33%) |
Jul 19, 2018 | 105.82 | 105.90 | 104.80 | 105.16 | 1,072,311 | -1.00(-0.94%) |
Jul 18, 2018 | 105.35 | 106.36 | 105.09 | 106.16 | 1,293,823 | +0.59(+0.56%) |
Jul 17, 2018 | 104.83 | 105.91 | 104.67 | 105.56 | 1,346,398 | +0.13(+0.13%) |
Jul 16, 2018 | 105.38 | 105.67 | 104.85 | 105.43 | 984,926 | +0.19(+0.18%) |
Jul 13, 2018 | 105.24 | 1,009,540 | -0.08(-0.07%) | |||
Jul 12, 2018 | 102.80 | 105.38 | 102.79 | 105.31 | 1,682,289 | +2.58(+2.51%) |
Jul 11, 2018 | 99.44 | 102.78 | 99.44 | 102.73 | 1,029,342 | +0.28(+0.27%) |
Jul 10, 2018 | 102.54 | 103.45 | 101.43 | 102.45 | 996,994 | -0.21(-0.21%) |
Jul 09, 2018 | 102.80 | 102.92 | 101.69 | 102.67 | 872,407 | +0.50(+0.49%) |
Jul 06, 2018 | 101.68 | 102.44 | 101.47 | 102.17 | 1,044,488 | +0.71(+0.70%) |
Jul 05, 2018 | 102.79 | 100.80 | 101.46 | 1,302,621 | -0.48(-0.47%) | |
Jul 03, 2018 | 101.94 | 101.94 | 101.94 | 0 | -0.37(-0.37%) | |
Jul 02, 2018 | 100.03 | 102.40 | 99.15 | 102.31 | 1,913,953 | +1.80(+1.79%) |
Jun 29, 2018 | 101.27 | 99.91 | 100.51 | 1,482,687 | +0.63(+0.63%) | |
Jun 28, 2018 | 98.35 | 100.21 | 98.07 | 99.88 | 1,510,619 | +1.51(+1.54%) |
Jun 27, 2018 | 100.73 | 101.17 | 98.32 | 98.36 | 1,568,200 | -1.99(-1.99%) |
Jun 26, 2018 | 100.60 | 100.99 | 99.64 | 100.36 | 2,143,750 | +0.21(+0.21%) |
Jun 25, 2018 | 100.79 | 100.83 | 99.44 | 100.14 | 2,113,755 | -1.01(-1.00%) |
Jun 22, 2018 | 102.62 | 102.62 | 100.36 | 101.15 | 2,422,843 | -1.55(-1.51%) |
Jun 21, 2018 | 103.89 | 104.47 | 102.20 | 102.70 | 1,699,853 | -1.47(-1.41%) |
Jun 20, 2018 | 104.08 | 104.50 | 103.59 | 104.17 | 1,778,900 | +0.29(+0.28%) |
Jun 19, 2018 | 104.05 | 101.66 | 103.88 | 2,091,455 | +0.84(+0.82%) | |
Jun 18, 2018 | 102.00 | 103.44 | 101.56 | 103.04 | 1,969,726 | +0.52(+0.50%) |
Jun 15, 2018 | 102.74 | 102.41 | 102.52 | 2,198,598 | +0.11(+0.11%) | |
Jun 14, 2018 | 101.98 | 102.55 | 101.32 | 102.41 | 2,983,930 | +0.94(+0.93%) |
Jun 13, 2018 | 102.42 | 103.06 | 101.30 | 101.47 | 3,725,213 | -0.74(-0.72%) |
Jun 12, 2018 | 102.41 | 102.68 | 100.66 | 102.21 | 4,279,323 | -0.48(-0.47%) |
Jun 11, 2018 | 103.66 | 103.93 | 102.19 | 102.69 | 3,301,342 | -0.79(-0.77%) |
Jun 08, 2018 | 103.19 | 103.82 | 102.70 | 103.48 | 2,341,969 | -0.30(-0.29%) |
Jun 07, 2018 | 104.64 | 104.76 | 102.98 | 103.78 | 1,449,761 | -0.93(-0.89%) |
Jun 06, 2018 | 104.05 | 104.71 | 1,384,572 | +0.43(+0.41%) | ||
Jun 05, 2018 | 103.33 | 104.47 | 102.84 | 104.28 | 1,908,920 | +1.12(+1.09%) |
Jun 04, 2018 | 102.55 | 103.34 | 102.49 | 103.16 | 1,109,380 | +0.73(+0.71%) |
Jun 01, 2018 | 101.94 | 102.85 | 101.47 | 102.43 | 1,393,269 | +1.17(+1.16%) |
May 31, 2018 | 102.15 | 102.45 | 100.87 | 101.26 | 2,831,065 | -0.95(-0.93%) |
May 30, 2018 | 102.25 | 102.81 | 101.51 | 102.21 | 1,292,832 | +0.59(+0.58%) |
May 29, 2018 | 101.40 | 101.92 | 100.58 | 101.61 | 1,273,798 | -0.54(-0.53%) |
May 25, 2018 | 102.15 | 102.15 | 102.15 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 101.94 | 102.50 | 101.31 | 102.16 | 1,121,649 | +0.01(+0.01%) |
May 23, 2018 | 100.35 | 102.26 | 100.18 | 102.15 | 1,003,408 | +1.09(+1.08%) |
May 22, 2018 | 101.84 | 102.34 | 100.92 | 101.06 | 1,112,861 | -0.14(-0.14%) |
May 21, 2018 | 101.57 | 101.95 | 100.64 | 101.20 | 1,169,506 | +0.21(+0.21%) |
May 18, 2018 | 101.32 | 101.44 | 100.38 | 100.99 | 1,089,773 | -0.30(-0.29%) |
May 17, 2018 | 101.42 | 101.87 | 100.51 | 101.29 | 1,349,560 | -0.22(-0.22%) |
May 16, 2018 | 101.60 | 101.85 | 100.94 | 101.51 | 1,674,492 | -0.25(-0.25%) |
May 15, 2018 | 101.51 | 102.00 | 100.97 | 101.76 | 2,267,147 | -0.58(-0.56%) |
May 14, 2018 | 103.32 | 103.83 | 101.88 | 102.33 | 1,912,673 | -0.70(-0.68%) |
May 11, 2018 | 103.62 | 103.62 | 102.61 | 103.03 | 1,845,701 | -0.69(-0.67%) |
May 10, 2018 | 103.72 | 103.93 | 102.72 | 103.72 | 1,924,898 | +0.39(+0.38%) |
May 09, 2018 | 101.85 | 103.53 | 100.88 | 103.33 | 2,743,167 | +0.47(+0.46%) |
May 08, 2018 | 102.19 | 103.18 | 101.63 | 102.86 | 1,730,258 | +0.68(+0.67%) |
May 07, 2018 | 101.42 | 102.50 | 101.05 | 102.18 | 2,869,651 | +1.29(+1.28%) |
May 04, 2018 | 100.08 | 101.50 | 99.91 | 100.88 | 2,295,104 | +0.40(+0.40%) |
May 03, 2018 | 99.70 | 100.63 | 98.68 | 100.48 | 2,290,863 | +0.38(+0.38%) |
May 02, 2018 | 100.11 | 100.66 | 99.53 | 100.10 | 2,551,455 | -0.29(-0.29%) |