Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 113.84 | 114.18 | 107.99 | 112.67 | 2,638,569 | -0.87(-0.77%) |
Jul 30, 2018 | 113.50 | 114.89 | 112.88 | 113.54 | 1,327,993 | -0.04(-0.04%) |
Jul 27, 2018 | 116.29 | 116.48 | 113.09 | 113.58 | 2,258,000 | -3.09(-2.65%) |
Jul 26, 2018 | 115.49 | 117.62 | 111.69 | 116.67 | 2,642,013 | -0.14(-0.12%) |
Jul 25, 2018 | 114.24 | 116.90 | 112.68 | 116.81 | 2,460,319 | +5.79(+5.22%) |
Jul 24, 2018 | 110.70 | 111.69 | 109.91 | 111.02 | 2,036,553 | +1.10(+1.00%) |
Jul 23, 2018 | 111.48 | 109.79 | 109.92 | 1,819,994 | -1.64(-1.47%) | |
Jul 20, 2018 | 111.06 | 112.04 | 110.62 | 111.56 | 1,186,583 | +0.32(+0.29%) |
Jul 19, 2018 | 110.46 | 111.34 | 109.93 | 111.24 | 965,868 | +0.57(+0.52%) |
Jul 18, 2018 | 109.88 | 110.86 | 109.46 | 110.67 | 556,765 | +0.56(+0.51%) |
Jul 17, 2018 | 108.26 | 110.24 | 107.80 | 110.11 | 1,087,373 | +1.14(+1.05%) |
Jul 16, 2018 | 109.26 | 109.68 | 108.83 | 108.97 | 806,656 | -0.34(-0.31%) |
Jul 13, 2018 | 109.90 | 110.03 | 108.93 | 109.31 | 1,212,799 | -0.58(-0.53%) |
Jul 12, 2018 | 108.83 | 110.02 | 108.59 | 109.89 | 1,612,593 | +1.52(+1.40%) |
Jul 11, 2018 | 104.39 | 108.66 | 104.00 | 108.37 | 3,088,974 | +3.98(+3.81%) |
Jul 10, 2018 | 104.21 | 104.63 | 102.09 | 104.39 | 2,127,850 | +2.39(+2.34%) |
Jul 09, 2018 | 103.00 | 103.26 | 101.71 | 102.00 | 1,803,576 | -0.81(-0.79%) |
Jul 06, 2018 | 101.53 | 103.15 | 101.02 | 102.81 | 2,769,210 | +2.84(+2.84%) |
Jul 05, 2018 | 99.54 | 100.09 | 98.63 | 99.97 | 1,669,119 | +0.58(+0.58%) |
Jul 03, 2018 | 99.39 | 99.39 | 99.39 | 0 | +0.05(+0.05%) | |
Jul 02, 2018 | 96.83 | 99.39 | 96.83 | 99.34 | 1,263,758 | +1.66(+1.70%) |
Jun 29, 2018 | 98.90 | 98.90 | 97.50 | 97.68 | 786,884 | -0.95(-0.96%) |
Jun 28, 2018 | 96.97 | 98.82 | 96.29 | 98.63 | 1,197,475 | +1.53(+1.58%) |
Jun 27, 2018 | 97.62 | 98.19 | 96.93 | 97.10 | 1,104,322 | -0.22(-0.23%) |
Jun 26, 2018 | 96.75 | 97.64 | 96.58 | 97.32 | 824,427 | +0.77(+0.80%) |
Jun 25, 2018 | 96.64 | 96.81 | 95.67 | 96.55 | 1,280,418 | -0.93(-0.95%) |
Jun 22, 2018 | 98.80 | 98.87 | 96.68 | 97.48 | 1,014,318 | -0.85(-0.86%) |
Jun 21, 2018 | 99.60 | 99.82 | 98.21 | 98.33 | 881,085 | -1.18(-1.19%) |
Jun 20, 2018 | 99.72 | 100.24 | 99.32 | 99.51 | 895,542 | -0.08(-0.08%) |
Jun 19, 2018 | 99.90 | 99.93 | 99.03 | 99.59 | 745,860 | -0.87(-0.87%) |
Jun 18, 2018 | 99.23 | 100.55 | 99.23 | 100.46 | 1,054,227 | +0.49(+0.49%) |
Jun 15, 2018 | 100.09 | 99.94 | 99.97 | 1,898,788 | +0.03(+0.03%) | |
Jun 14, 2018 | 99.95 | 100.49 | 99.59 | 99.94 | 781,719 | -0.13(-0.13%) |
Jun 13, 2018 | 100.88 | 100.99 | 99.77 | 100.07 | 850,836 | -0.81(-0.80%) |
Jun 12, 2018 | 99.80 | 100.99 | 99.20 | 100.88 | 866,736 | +1.55(+1.56%) |
Jun 11, 2018 | 99.13 | 99.54 | 98.79 | 99.33 | 502,480 | +0.23(+0.23%) |
Jun 08, 2018 | 98.23 | 99.35 | 98.00 | 99.10 | 728,800 | +1.08(+1.10%) |
Jun 07, 2018 | 98.72 | 99.14 | 97.69 | 98.02 | 1,105,797 | -0.81(-0.82%) |
Jun 06, 2018 | 97.98 | 98.83 | 936,560 | +0.46(+0.47%) | ||
Jun 05, 2018 | 98.98 | 99.14 | 97.85 | 98.37 | 1,108,898 | -0.28(-0.28%) |
Jun 04, 2018 | 98.86 | 100.19 | 97.29 | 98.65 | 1,413,057 | -0.39(-0.39%) |
Jun 01, 2018 | 97.07 | 99.33 | 97.07 | 99.04 | 1,492,364 | +1.68(+1.73%) |
May 31, 2018 | 97.06 | 97.98 | 96.50 | 97.36 | 977,565 | +0.41(+0.42%) |
May 30, 2018 | 97.04 | 97.44 | 96.57 | 96.95 | 905,310 | +0.46(+0.48%) |
May 29, 2018 | 96.15 | 97.02 | 95.91 | 96.49 | 794,532 | -0.57(-0.59%) |
May 25, 2018 | 97.06 | 97.06 | 97.06 | 0 | +0.65(+0.67%) | |
May 24, 2018 | 96.72 | 96.75 | 95.37 | 96.41 | 833,324 | -0.21(-0.22%) |
May 23, 2018 | 95.77 | 96.63 | 95.61 | 96.62 | 679,735 | +0.28(+0.29%) |
May 22, 2018 | 97.01 | 97.79 | 96.17 | 96.34 | 731,440 | -0.63(-0.65%) |
May 21, 2018 | 96.03 | 97.22 | 96.03 | 96.97 | 1,132,557 | +1.29(+1.35%) |
May 18, 2018 | 96.21 | 96.49 | 95.63 | 95.68 | 787,430 | -0.28(-0.29%) |
May 17, 2018 | 96.43 | 96.69 | 95.03 | 95.96 | 1,557,049 | -0.44(-0.46%) |
May 16, 2018 | 96.91 | 97.10 | 95.61 | 96.40 | 1,335,065 | -0.45(-0.46%) |
May 15, 2018 | 97.94 | 97.96 | 96.47 | 96.85 | 1,729,489 | -2.10(-2.12%) |
May 14, 2018 | 100.17 | 100.97 | 98.83 | 98.95 | 1,021,179 | -1.28(-1.28%) |
May 11, 2018 | 100.07 | 100.80 | 99.55 | 100.23 | 1,055,298 | +0.02(+0.02%) |
May 10, 2018 | 100.00 | 100.97 | 99.76 | 100.21 | 919,464 | +0.41(+0.41%) |
May 09, 2018 | 98.73 | 100.53 | 98.50 | 99.80 | 1,133,446 | -0.13(-0.13%) |
May 08, 2018 | 99.48 | 100.15 | 99.08 | 99.93 | 1,472,714 | +0.46(+0.46%) |
May 07, 2018 | 98.51 | 99.72 | 98.17 | 99.47 | 1,252,341 | +0.81(+0.82%) |
May 04, 2018 | 97.37 | 99.12 | 96.35 | 98.66 | 1,249,112 | +1.05(+1.08%) |
May 03, 2018 | 96.75 | 97.81 | 95.41 | 97.61 | 1,147,344 | +0.67(+0.69%) |
May 02, 2018 | 97.93 | 98.48 | 96.75 | 96.94 | 1,484,862 | -1.54(-1.56%) |