Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 95.90 | 98.38 | 95.30 | 96.10 | 1,872,279 | +0.72(+0.75%) |
Jul 30, 2018 | 100.62 | 100.81 | 93.68 | 95.38 | 3,088,523 | -5.72(-5.66%) |
Jul 27, 2018 | 104.61 | 105.39 | 99.79 | 101.10 | 1,425,600 | -2.94(-2.83%) |
Jul 26, 2018 | 103.10 | 104.93 | 101.90 | 104.04 | 1,535,550 | +0.00(+0.00%) |
Jul 25, 2018 | 102.82 | 104.73 | 102.00 | 104.04 | 1,780,968 | +1.61(+1.57%) |
Jul 24, 2018 | 106.00 | 107.06 | 101.15 | 102.43 | 1,702,798 | -2.67(-2.54%) |
Jul 23, 2018 | 105.40 | 106.09 | 104.01 | 105.10 | 1,753,440 | -0.41(-0.39%) |
Jul 20, 2018 | 106.85 | 107.37 | 105.23 | 105.51 | 825,688 | -0.74(-0.70%) |
Jul 19, 2018 | 107.27 | 107.80 | 106.19 | 106.25 | 1,103,499 | -1.23(-1.14%) |
Jul 18, 2018 | 107.06 | 108.33 | 106.31 | 107.48 | 1,449,760 | +0.23(+0.21%) |
Jul 17, 2018 | 105.52 | 107.90 | 104.84 | 107.25 | 1,197,577 | +1.05(+0.99%) |
Jul 16, 2018 | 106.10 | 107.46 | 105.60 | 106.20 | 1,048,755 | +0.35(+0.33%) |
Jul 13, 2018 | 107.38 | 104.56 | 105.85 | 2,309,596 | -0.09(-0.08%) | |
Jul 12, 2018 | 103.00 | 106.77 | 102.74 | 105.94 | 2,493,115 | +3.86(+3.78%) |
Jul 11, 2018 | 99.67 | 102.36 | 99.45 | 102.08 | 1,752,798 | +1.88(+1.88%) |
Jul 10, 2018 | 100.29 | 101.91 | 99.62 | 100.20 | 3,147,175 | -1.95(-1.91%) |
Jul 09, 2018 | 101.69 | 102.78 | 99.52 | 102.15 | 982,238 | +0.77(+0.76%) |
Jul 06, 2018 | 99.44 | 101.81 | 98.91 | 101.38 | 1,059,556 | +2.40(+2.42%) |
Jul 05, 2018 | 99.65 | 100.00 | 97.57 | 98.98 | 1,686,694 | -0.17(-0.17%) |
Jul 03, 2018 | 99.15 | 99.15 | 99.15 | 0 | -1.56(-1.55%) | |
Jul 02, 2018 | 98.03 | 101.09 | 97.02 | 100.71 | 1,374,379 | +1.60(+1.61%) |
Jun 29, 2018 | 98.63 | 99.87 | 98.33 | 99.11 | 2,085,354 | +0.92(+0.94%) |
Jun 28, 2018 | 95.60 | 98.62 | 95.10 | 98.19 | 2,788,413 | +1.75(+1.81%) |
Jun 27, 2018 | 102.55 | 104.22 | 96.08 | 96.44 | 3,144,739 | -5.31(-5.22%) |
Jun 26, 2018 | 102.82 | 103.40 | 100.89 | 101.75 | 1,885,064 | +0.52(+0.51%) |
Jun 25, 2018 | 104.34 | 105.00 | 97.16 | 101.23 | 4,710,056 | -4.00(-3.80%) |
Jun 22, 2018 | 111.94 | 112.15 | 104.35 | 105.23 | 5,239,902 | -7.94(-7.02%) |
Jun 21, 2018 | 116.40 | 116.94 | 112.88 | 113.17 | 1,109,324 | -2.70(-2.33%) |
Jun 20, 2018 | 117.00 | 118.25 | 115.72 | 115.87 | 1,169,519 | -0.87(-0.75%) |
Jun 19, 2018 | 115.84 | 117.16 | 113.73 | 116.74 | 1,779,585 | -0.49(-0.42%) |
Jun 18, 2018 | 114.74 | 117.92 | 114.56 | 117.23 | 1,669,309 | +1.37(+1.18%) |
Jun 15, 2018 | 117.16 | 119.50 | 115.86 | 3,164,703 | -3.64(-3.05%) | |
Jun 14, 2018 | 118.00 | 121.64 | 118.00 | 119.50 | 2,203,912 | +1.83(+1.56%) |
Jun 13, 2018 | 117.62 | 119.30 | 116.86 | 117.67 | 1,305,144 | -0.73(-0.62%) |
Jun 12, 2018 | 117.17 | 119.83 | 116.33 | 118.40 | 2,348,599 | +1.33(+1.14%) |
Jun 11, 2018 | 116.67 | 118.24 | 115.55 | 117.07 | 1,083,588 | +0.32(+0.27%) |
Jun 08, 2018 | 114.35 | 117.20 | 114.01 | 116.75 | 1,211,409 | +2.10(+1.83%) |
Jun 07, 2018 | 118.00 | 119.15 | 112.30 | 114.65 | 2,405,323 | -3.16(-2.68%) |
Jun 06, 2018 | 116.50 | 117.92 | 115.65 | 117.81 | 1,226,594 | +1.28(+1.10%) |
Jun 05, 2018 | 116.50 | 118.65 | 115.61 | 116.53 | 1,201,602 | +0.73(+0.63%) |
Jun 04, 2018 | 114.59 | 115.85 | 113.09 | 115.80 | 1,245,439 | +1.85(+1.62%) |
Jun 01, 2018 | 111.31 | 113.97 | 111.06 | 113.95 | 1,462,363 | +3.14(+2.83%) |
May 31, 2018 | 111.51 | 112.71 | 110.22 | 110.81 | 2,230,629 | -0.69(-0.62%) |
May 30, 2018 | 109.62 | 111.92 | 109.24 | 111.50 | 2,257,383 | +3.08(+2.84%) |
May 29, 2018 | 110.20 | 110.41 | 107.08 | 108.42 | 3,042,123 | -1.84(-1.67%) |
May 25, 2018 | 110.26 | 110.26 | 110.26 | 0 | -6.05(-5.20%) | |
May 24, 2018 | 117.08 | 117.37 | 114.73 | 116.31 | 2,505,555 | -0.33(-0.28%) |
May 23, 2018 | 114.00 | 116.84 | 113.50 | 116.64 | 1,216,198 | +2.28(+1.99%) |
May 22, 2018 | 115.17 | 115.49 | 113.37 | 114.36 | 1,280,787 | -0.54(-0.47%) |
May 21, 2018 | 117.37 | 119.00 | 113.62 | 114.90 | 1,552,758 | -1.80(-1.54%) |
May 18, 2018 | 114.86 | 116.78 | 114.39 | 116.70 | 892,113 | +1.84(+1.60%) |
May 17, 2018 | 115.15 | 116.88 | 113.61 | 114.86 | 1,161,891 | -0.29(-0.25%) |
May 16, 2018 | 113.29 | 116.15 | 113.29 | 115.15 | 1,270,980 | +2.07(+1.83%) |
May 15, 2018 | 111.69 | 113.53 | 109.55 | 113.08 | 1,124,953 | +0.98(+0.87%) |
May 14, 2018 | 115.77 | 117.18 | 111.13 | 112.10 | 2,319,900 | -3.95(-3.40%) |
May 11, 2018 | 116.84 | 117.86 | 115.71 | 116.05 | 1,026,229 | -0.79(-0.68%) |
May 10, 2018 | 115.05 | 117.86 | 115.01 | 116.84 | 1,364,502 | +2.00(+1.74%) |
May 09, 2018 | 113.20 | 116.43 | 112.89 | 114.84 | 2,222,937 | +1.70(+1.50%) |
May 08, 2018 | 109.32 | 113.99 | 109.00 | 113.14 | 1,654,536 | +3.20(+2.91%) |
May 07, 2018 | 107.99 | 110.75 | 107.36 | 109.94 | 1,107,051 | +2.69(+2.51%) |
May 04, 2018 | 106.27 | 108.80 | 105.06 | 107.25 | 1,596,273 | +1.42(+1.34%) |
May 03, 2018 | 102.27 | 106.68 | 101.71 | 105.83 | 1,119,439 | +2.83(+2.75%) |
May 02, 2018 | 103.31 | 104.48 | 102.72 | 103.00 | 743,959 | -0.19(-0.18%) |