Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 103.18 | 105.74 | 100.18 | 105.52 | 1,767,756 | +3.11(+3.04%) |
Jul 30, 2018 | 107.02 | 107.27 | 101.77 | 102.42 | 775,558 | -4.86(-4.53%) |
Jul 27, 2018 | 112.10 | 112.33 | 105.33 | 107.27 | 727,170 | -4.64(-4.14%) |
Jul 26, 2018 | 110.99 | 112.75 | 109.28 | 111.91 | 467,827 | +0.07(+0.06%) |
Jul 25, 2018 | 108.85 | 112.20 | 108.85 | 111.84 | 441,380 | +2.71(+2.48%) |
Jul 24, 2018 | 112.52 | 113.13 | 108.09 | 109.13 | 571,580 | -2.85(-2.55%) |
Jul 23, 2018 | 110.97 | 112.33 | 109.40 | 111.98 | 418,358 | +0.98(+0.89%) |
Jul 20, 2018 | 111.20 | 111.66 | 110.61 | 111.00 | 429,733 | +0.20(+0.18%) |
Jul 19, 2018 | 111.11 | 111.90 | 109.75 | 110.80 | 468,649 | +0.43(+0.39%) |
Jul 18, 2018 | 110.09 | 110.68 | 109.03 | 110.37 | 447,128 | +0.40(+0.36%) |
Jul 17, 2018 | 107.98 | 110.76 | 106.81 | 109.97 | 409,256 | +0.90(+0.83%) |
Jul 16, 2018 | 109.54 | 110.18 | 108.56 | 109.07 | 288,541 | -0.37(-0.34%) |
Jul 13, 2018 | 109.76 | 110.42 | 108.47 | 109.44 | 420,239 | -0.32(-0.29%) |
Jul 12, 2018 | 106.98 | 110.04 | 106.65 | 109.75 | 798,885 | +3.55(+3.34%) |
Jul 11, 2018 | 103.74 | 106.91 | 103.74 | 106.21 | 578,030 | +1.39(+1.33%) |
Jul 10, 2018 | 104.35 | 105.39 | 103.14 | 104.82 | 462,741 | +0.67(+0.64%) |
Jul 09, 2018 | 103.54 | 104.35 | 101.55 | 104.15 | 597,094 | +1.38(+1.34%) |
Jul 06, 2018 | 101.05 | 103.11 | 100.22 | 102.77 | 377,432 | +2.10(+2.08%) |
Jul 05, 2018 | 100.66 | 101.35 | 99.53 | 100.68 | 672,363 | +0.70(+0.70%) |
Jul 03, 2018 | 99.98 | 99.98 | 99.98 | 0 | -0.57(-0.56%) | |
Jul 02, 2018 | 97.22 | 100.63 | 96.52 | 100.55 | 635,987 | +2.39(+2.44%) |
Jun 29, 2018 | 99.71 | 100.89 | 98.03 | 98.15 | 787,092 | -1.19(-1.20%) |
Jun 28, 2018 | 96.12 | 99.93 | 95.78 | 99.35 | 759,219 | +2.74(+2.84%) |
Jun 27, 2018 | 101.60 | 102.45 | 96.40 | 96.61 | 995,658 | -4.36(-4.32%) |
Jun 26, 2018 | 100.32 | 102.07 | 100.00 | 100.97 | 1,038,761 | +1.21(+1.21%) |
Jun 25, 2018 | 105.95 | 106.15 | 98.89 | 99.75 | 1,759,909 | -6.73(-6.32%) |
Jun 22, 2018 | 109.15 | 109.30 | 105.36 | 106.49 | 5,242,631 | -2.59(-2.38%) |
Jun 21, 2018 | 112.36 | 112.58 | 107.70 | 109.08 | 855,994 | -2.80(-2.50%) |
Jun 20, 2018 | 113.15 | 114.75 | 111.71 | 111.88 | 764,078 | -1.02(-0.91%) |
Jun 19, 2018 | 112.31 | 113.11 | 108.88 | 112.90 | 818,727 | -0.45(-0.39%) |
Jun 18, 2018 | 111.57 | 114.40 | 110.48 | 113.35 | 750,979 | +1.50(+1.34%) |
Jun 15, 2018 | 112.77 | 112.89 | 111.85 | 790,380 | -1.04(-0.92%) | |
Jun 14, 2018 | 111.33 | 114.11 | 111.33 | 112.89 | 888,341 | +1.94(+1.75%) |
Jun 13, 2018 | 109.26 | 112.97 | 109.26 | 110.96 | 1,029,023 | +1.26(+1.15%) |
Jun 12, 2018 | 106.28 | 110.10 | 106.28 | 109.69 | 785,664 | +3.78(+3.57%) |
Jun 11, 2018 | 105.05 | 106.17 | 104.84 | 105.91 | 441,208 | +1.16(+1.11%) |
Jun 08, 2018 | 102.39 | 104.78 | 101.80 | 104.75 | 674,719 | +2.41(+2.36%) |
Jun 07, 2018 | 108.75 | 108.85 | 101.55 | 102.34 | 912,669 | -6.36(-5.85%) |
Jun 06, 2018 | 107.86 | 108.69 | 556,630 | -0.42(-0.38%) | ||
Jun 05, 2018 | 107.18 | 109.73 | 107.14 | 109.11 | 636,133 | +1.93(+1.80%) |
Jun 04, 2018 | 104.95 | 107.64 | 104.95 | 107.18 | 778,927 | +2.33(+2.23%) |
Jun 01, 2018 | 105.27 | 105.83 | 103.68 | 104.85 | 663,514 | +0.10(+0.09%) |
May 31, 2018 | 104.27 | 106.12 | 103.69 | 104.75 | 667,630 | +0.45(+0.43%) |
May 30, 2018 | 104.37 | 106.65 | 104.20 | 104.30 | 518,141 | +0.96(+0.93%) |
May 29, 2018 | 102.42 | 104.09 | 102.30 | 103.34 | 493,804 | +0.03(+0.03%) |
May 25, 2018 | 103.31 | 103.31 | 103.31 | 0 | +0.96(+0.94%) | |
May 24, 2018 | 101.36 | 103.21 | 100.69 | 102.35 | 547,625 | +1.26(+1.25%) |
May 23, 2018 | 99.44 | 101.12 | 97.34 | 101.08 | 716,756 | +0.84(+0.84%) |
May 22, 2018 | 102.08 | 102.55 | 100.19 | 100.24 | 585,255 | -1.76(-1.72%) |
May 21, 2018 | 103.55 | 104.09 | 101.53 | 102.00 | 523,465 | -0.81(-0.79%) |
May 18, 2018 | 100.94 | 103.11 | 100.69 | 102.81 | 590,737 | +1.82(+1.80%) |
May 17, 2018 | 100.97 | 102.18 | 100.32 | 101.00 | 948,676 | +0.02(+0.02%) |
May 16, 2018 | 101.13 | 102.19 | 99.89 | 100.97 | 876,434 | +0.10(+0.10%) |
May 15, 2018 | 100.54 | 101.49 | 99.59 | 100.88 | 858,428 | -0.44(-0.43%) |
May 14, 2018 | 106.77 | 107.47 | 100.92 | 101.31 | 1,624,362 | -5.33(-5.00%) |
May 11, 2018 | 108.88 | 109.06 | 106.50 | 106.65 | 839,297 | -2.12(-1.95%) |
May 10, 2018 | 108.72 | 110.02 | 108.19 | 108.77 | 574,361 | +0.52(+0.48%) |
May 09, 2018 | 108.25 | 108.83 | 107.02 | 108.25 | 497,040 | +0.03(+0.03%) |
May 08, 2018 | 107.58 | 108.61 | 106.70 | 108.22 | 326,740 | +0.64(+0.60%) |
May 07, 2018 | 106.78 | 108.37 | 106.15 | 107.58 | 524,640 | +1.02(+0.96%) |
May 04, 2018 | 104.14 | 107.62 | 103.33 | 106.56 | 595,019 | +2.16(+2.07%) |
May 03, 2018 | 104.06 | 104.98 | 100.41 | 104.40 | 1,022,599 | +0.73(+0.71%) |
May 02, 2018 | 104.22 | 108.11 | 102.30 | 103.67 | 2,224,630 | -8.15(-7.29%) |