Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 105.48 | 106.11 | 105.27 | 106.11 | 352,023 | +0.93(+0.88%) |
Jul 30, 2018 | 105.49 | 105.54 | 105.07 | 105.18 | 18,289 | -0.43(-0.41%) |
Jul 27, 2018 | 105.68 | 106.09 | 105.35 | 105.61 | 22,439 | -0.32(-0.30%) |
Jul 26, 2018 | 105.98 | 106.60 | 105.91 | 105.93 | 11,190 | +0.08(+0.07%) |
Jul 25, 2018 | 105.15 | 105.97 | 104.93 | 105.85 | 15,736 | +0.53(+0.50%) |
Jul 24, 2018 | 105.29 | 105.69 | 105.15 | 105.32 | 16,945 | -0.33(-0.31%) |
Jul 23, 2018 | 106.13 | 106.13 | 105.47 | 105.65 | 4,213 | -0.64(-0.61%) |
Jul 20, 2018 | 105.87 | 106.39 | 105.87 | 106.29 | 9,235 | +0.19(+0.17%) |
Jul 19, 2018 | 105.53 | 106.39 | 105.23 | 106.11 | 53,354 | -0.09(-0.08%) |
Jul 18, 2018 | 106.57 | 106.75 | 105.89 | 106.19 | 600,715 | -0.54(-0.50%) |
Jul 17, 2018 | 105.62 | 106.79 | 105.62 | 106.73 | 35,276 | +1.07(+1.01%) |
Jul 16, 2018 | 106.06 | 106.06 | 105.56 | 105.66 | 10,707 | -0.52(-0.49%) |
Jul 13, 2018 | 105.86 | 106.26 | 105.86 | 106.18 | 8,986 | +0.28(+0.27%) |
Jul 12, 2018 | 106.21 | 106.22 | 105.62 | 105.90 | 16,359 | +0.00(+0.00%) |
Jul 11, 2018 | 105.95 | 106.05 | 105.60 | 105.90 | 21,522 | -0.44(-0.41%) |
Jul 10, 2018 | 105.79 | 106.38 | 105.52 | 106.34 | 20,426 | +1.03(+0.98%) |
Jul 09, 2018 | 105.52 | 105.67 | 105.19 | 105.31 | 24,849 | -0.06(-0.06%) |
Jul 06, 2018 | 105.09 | 105.78 | 104.88 | 105.37 | 23,492 | +0.32(+0.30%) |
Jul 05, 2018 | 104.15 | 105.06 | 104.09 | 105.06 | 28,035 | +1.47(+1.42%) |
Jul 03, 2018 | 103.58 | 103.58 | 103.58 | 0 | -0.41(-0.39%) | |
Jul 02, 2018 | 104.00 | 104.16 | 103.24 | 103.99 | 40,892 | -0.37(-0.36%) |
Jun 29, 2018 | 104.72 | 105.10 | 104.36 | 104.36 | 69,111 | +0.26(+0.25%) |
Jun 28, 2018 | 103.52 | 104.21 | 103.52 | 104.10 | 17,490 | +0.61(+0.59%) |
Jun 27, 2018 | 104.08 | 104.69 | 103.45 | 103.49 | 26,163 | -0.68(-0.65%) |
Jun 26, 2018 | 104.50 | 104.50 | 104.14 | 104.17 | 12,228 | +0.00(+0.00%) |
Jun 25, 2018 | 103.94 | 104.28 | 103.58 | 104.17 | 23,074 | -0.26(-0.25%) |
Jun 22, 2018 | 104.41 | 104.64 | 104.23 | 104.43 | 11,046 | +0.39(+0.37%) |
Jun 21, 2018 | 104.84 | 104.84 | 103.90 | 104.05 | 12,294 | -0.59(-0.56%) |
Jun 20, 2018 | 104.86 | 104.86 | 104.27 | 104.63 | 18,010 | +0.08(+0.07%) |
Jun 19, 2018 | 104.66 | 104.03 | 104.56 | 19,772 | -0.24(-0.23%) | |
Jun 18, 2018 | 105.36 | 105.36 | 104.41 | 104.79 | 18,452 | -0.97(-0.92%) |
Jun 15, 2018 | 105.79 | 104.70 | 105.76 | 37,682 | +1.06(+1.01%) | |
Jun 14, 2018 | 104.58 | 104.80 | 104.42 | 104.70 | 27,932 | +0.34(+0.33%) |
Jun 13, 2018 | 104.99 | 104.99 | 104.12 | 104.36 | 377,958 | -0.52(-0.49%) |
Jun 12, 2018 | 104.69 | 104.99 | 104.40 | 104.88 | 16,250 | +0.36(+0.34%) |
Jun 11, 2018 | 103.83 | 104.67 | 103.83 | 104.52 | 28,148 | +0.80(+0.77%) |
Jun 08, 2018 | 102.47 | 103.76 | 102.47 | 103.72 | 17,615 | +1.26(+1.23%) |
Jun 07, 2018 | 101.88 | 102.95 | 101.88 | 102.46 | 25,523 | +0.40(+0.39%) |
Jun 06, 2018 | 102.06 | 102.06 | 21,017 | +0.63(+0.62%) | ||
Jun 05, 2018 | 101.58 | 101.58 | 101.10 | 101.43 | 14,712 | -0.11(-0.11%) |
Jun 04, 2018 | 101.37 | 101.58 | 101.18 | 101.54 | 31,171 | +0.77(+0.77%) |
Jun 01, 2018 | 100.69 | 101.03 | 100.45 | 100.77 | 21,289 | +0.49(+0.49%) |
May 31, 2018 | 101.25 | 101.25 | 99.95 | 100.28 | 72,802 | -0.99(-0.98%) |
May 30, 2018 | 100.53 | 101.44 | 100.33 | 101.27 | 132,484 | +1.06(+1.06%) |
May 29, 2018 | 100.18 | 100.59 | 99.82 | 100.21 | 30,734 | -0.49(-0.49%) |
May 25, 2018 | 100.70 | 100.70 | 100.70 | 0 | +0.18(+0.18%) | |
May 24, 2018 | 100.39 | 100.61 | 100.04 | 100.52 | 41,984 | -0.02(-0.02%) |
May 23, 2018 | 99.95 | 100.59 | 99.95 | 100.53 | 28,631 | +0.44(+0.44%) |
May 22, 2018 | 100.70 | 100.92 | 100.00 | 100.10 | 13,717 | -0.31(-0.31%) |
May 21, 2018 | 100.39 | 100.74 | 100.36 | 100.41 | 115,920 | +0.45(+0.45%) |
May 18, 2018 | 100.14 | 100.14 | 99.53 | 99.96 | 191,835 | -0.33(-0.33%) |
May 17, 2018 | 99.89 | 100.36 | 99.89 | 100.30 | 11,308 | +0.52(+0.52%) |
May 16, 2018 | 99.12 | 99.96 | 99.12 | 99.78 | 11,088 | +0.80(+0.80%) |
May 15, 2018 | 98.91 | 99.24 | 98.54 | 98.98 | 24,089 | -0.48(-0.48%) |
May 14, 2018 | 99.95 | 99.95 | 99.33 | 99.46 | 21,964 | -0.23(-0.23%) |
May 11, 2018 | 100.03 | 100.30 | 99.50 | 99.69 | 65,189 | -0.19(-0.19%) |
May 10, 2018 | 99.46 | 100.12 | 99.39 | 99.89 | 24,145 | +0.81(+0.81%) |
May 09, 2018 | 98.85 | 99.30 | 98.59 | 99.08 | 34,665 | +0.39(+0.39%) |
May 08, 2018 | 99.04 | 99.04 | 98.35 | 98.69 | 60,038 | -0.52(-0.52%) |
May 07, 2018 | 99.51 | 99.55 | 98.99 | 99.21 | 350,432 | -0.04(-0.04%) |
May 04, 2018 | 97.68 | 99.58 | 97.64 | 99.25 | 21,720 | +1.42(+1.45%) |
May 03, 2018 | 97.91 | 98.10 | 97.29 | 97.84 | 59,182 | -0.23(-0.23%) |
May 02, 2018 | 99.21 | 99.28 | 97.91 | 98.06 | 28,379 | -1.25(-1.26%) |