Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 105.39 | 107.27 | 105.36 | 106.25 | 1,039,420 | +1.37(+1.30%) |
Jul 30, 2018 | 104.87 | 106.58 | 104.51 | 104.88 | 1,037,100 | +0.52(+0.50%) |
Jul 27, 2018 | 105.40 | 105.40 | 103.06 | 104.36 | 950,068 | -0.50(-0.48%) |
Jul 26, 2018 | 105.59 | 107.61 | 104.77 | 104.86 | 1,962,959 | -0.76(-0.72%) |
Jul 25, 2018 | 103.44 | 105.77 | 103.44 | 105.62 | 1,614,058 | +2.52(+2.45%) |
Jul 24, 2018 | 100.25 | 103.23 | 98.77 | 103.10 | 1,721,648 | +1.70(+1.67%) |
Jul 23, 2018 | 100.30 | 101.40 | 99.42 | 101.40 | 1,317,708 | +0.55(+0.54%) |
Jul 20, 2018 | 101.05 | 101.56 | 100.27 | 100.86 | 726,641 | -0.07(-0.07%) |
Jul 19, 2018 | 99.45 | 101.16 | 99.45 | 100.92 | 859,471 | +0.91(+0.90%) |
Jul 18, 2018 | 98.89 | 100.06 | 98.27 | 100.02 | 743,741 | +1.41(+1.43%) |
Jul 17, 2018 | 98.80 | 99.42 | 98.17 | 98.61 | 637,291 | -0.35(-0.35%) |
Jul 16, 2018 | 100.54 | 100.63 | 98.95 | 98.96 | 633,588 | -1.27(-1.27%) |
Jul 13, 2018 | 99.73 | 101.22 | 99.73 | 100.23 | 728,066 | +0.38(+0.38%) |
Jul 12, 2018 | 99.02 | 99.93 | 97.59 | 99.85 | 749,675 | +1.44(+1.47%) |
Jul 11, 2018 | 97.04 | 98.56 | 96.86 | 98.41 | 603,310 | +0.30(+0.30%) |
Jul 10, 2018 | 97.83 | 98.50 | 97.10 | 98.11 | 867,771 | +0.20(+0.21%) |
Jul 09, 2018 | 97.01 | 98.30 | 97.01 | 97.91 | 798,115 | +1.50(+1.56%) |
Jul 06, 2018 | 96.03 | 96.96 | 95.87 | 96.41 | 594,542 | +0.29(+0.30%) |
Jul 05, 2018 | 96.59 | 96.63 | 95.17 | 96.12 | 842,418 | +0.49(+0.51%) |
Jul 03, 2018 | 95.63 | 95.63 | 95.63 | 0 | +0.14(+0.15%) | |
Jul 02, 2018 | 94.51 | 95.84 | 93.80 | 95.48 | 602,303 | +0.54(+0.57%) |
Jun 29, 2018 | 94.65 | 95.86 | 94.17 | 94.94 | 986,221 | +0.41(+0.44%) |
Jun 28, 2018 | 94.58 | 95.33 | 93.87 | 94.53 | 775,265 | -0.24(-0.25%) |
Jun 27, 2018 | 95.37 | 96.49 | 94.72 | 94.77 | 788,747 | -0.01(-0.01%) |
Jun 26, 2018 | 95.43 | 95.65 | 94.58 | 94.78 | 545,923 | -0.25(-0.26%) |
Jun 25, 2018 | 96.70 | 96.78 | 94.50 | 95.03 | 843,648 | -1.95(-2.02%) |
Jun 22, 2018 | 97.57 | 98.06 | 96.47 | 96.98 | 990,002 | +0.26(+0.27%) |
Jun 21, 2018 | 98.57 | 99.04 | 96.44 | 96.72 | 574,524 | -2.10(-2.12%) |
Jun 20, 2018 | 98.65 | 98.98 | 98.24 | 98.82 | 536,417 | +0.56(+0.57%) |
Jun 19, 2018 | 97.65 | 98.57 | 97.19 | 98.26 | 697,692 | -0.55(-0.56%) |
Jun 18, 2018 | 97.97 | 99.24 | 97.29 | 98.81 | 542,463 | +0.13(+0.13%) |
Jun 15, 2018 | 99.09 | 98.24 | 98.69 | 875,564 | +0.44(+0.45%) | |
Jun 14, 2018 | 97.51 | 98.34 | 97.18 | 98.24 | 519,561 | +0.94(+0.97%) |
Jun 13, 2018 | 99.21 | 99.31 | 97.19 | 97.30 | 725,219 | -1.87(-1.88%) |
Jun 12, 2018 | 98.85 | 100.36 | 98.57 | 99.17 | 464,511 | +0.17(+0.18%) |
Jun 11, 2018 | 98.82 | 99.18 | 98.07 | 99.00 | 367,068 | +0.10(+0.10%) |
Jun 08, 2018 | 98.19 | 99.19 | 97.96 | 98.90 | 856,646 | +0.78(+0.80%) |
Jun 07, 2018 | 97.93 | 98.34 | 97.28 | 98.12 | 434,461 | +0.28(+0.29%) |
Jun 06, 2018 | 98.14 | 97.84 | 743,550 | +1.51(+1.57%) | ||
Jun 05, 2018 | 95.54 | 96.40 | 95.09 | 96.33 | 752,585 | +0.92(+0.97%) |
Jun 04, 2018 | 96.46 | 97.23 | 95.13 | 95.40 | 616,643 | -0.82(-0.85%) |
Jun 01, 2018 | 94.92 | 96.35 | 94.42 | 96.22 | 880,449 | +2.31(+2.46%) |
May 31, 2018 | 94.78 | 94.83 | 93.28 | 93.91 | 723,133 | -0.83(-0.87%) |
May 30, 2018 | 93.82 | 95.32 | 93.65 | 94.74 | 732,157 | +1.45(+1.56%) |
May 29, 2018 | 93.64 | 93.95 | 92.50 | 93.28 | 734,783 | -0.46(-0.49%) |
May 25, 2018 | 93.75 | 93.75 | 93.75 | 0 | +0.33(+0.35%) | |
May 24, 2018 | 92.88 | 93.84 | 92.71 | 93.42 | 468,882 | +0.33(+0.35%) |
May 23, 2018 | 93.32 | 93.47 | 91.70 | 93.09 | 800,020 | -0.78(-0.83%) |
May 22, 2018 | 95.39 | 96.11 | 93.71 | 93.87 | 1,268,990 | -1.04(-1.10%) |
May 21, 2018 | 91.76 | 96.58 | 91.49 | 94.91 | 3,364,754 | +3.24(+3.53%) |
May 18, 2018 | 90.87 | 91.87 | 90.87 | 91.68 | 428,023 | +1.00(+1.10%) |
May 17, 2018 | 90.93 | 91.45 | 90.16 | 90.67 | 616,865 | -0.40(-0.44%) |
May 16, 2018 | 89.78 | 91.65 | 89.78 | 91.08 | 715,989 | +1.33(+1.48%) |
May 15, 2018 | 89.16 | 89.76 | 88.57 | 89.75 | 570,094 | +0.01(+0.01%) |
May 14, 2018 | 90.71 | 92.01 | 89.54 | 89.74 | 760,152 | +0.12(+0.13%) |
May 11, 2018 | 90.53 | 90.73 | 89.19 | 89.62 | 499,780 | -0.74(-0.82%) |
May 10, 2018 | 90.03 | 90.81 | 89.88 | 90.37 | 959,050 | +0.44(+0.49%) |
May 09, 2018 | 88.63 | 90.27 | 88.55 | 89.92 | 1,015,528 | +1.36(+1.53%) |
May 08, 2018 | 87.79 | 89.08 | 87.26 | 88.57 | 1,164,173 | +0.91(+1.04%) |
May 07, 2018 | 86.76 | 88.45 | 84.51 | 87.65 | 399,117 | +1.12(+1.29%) |
May 04, 2018 | 84.89 | 87.11 | 84.54 | 86.54 | 424,923 | +1.33(+1.56%) |
May 03, 2018 | 84.21 | 85.88 | 83.34 | 85.21 | 546,447 | +0.94(+1.12%) |
May 02, 2018 | 85.10 | 85.63 | 84.08 | 84.27 | 738,916 | -1.07(-1.25%) |