Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 106.53 | 107.89 | 105.49 | 107.63 | 1,742,829 | +1.65(+1.56%) |
Jul 30, 2018 | 106.74 | 106.84 | 105.11 | 105.98 | 1,260,922 | -0.71(-0.66%) |
Jul 27, 2018 | 107.14 | 107.54 | 106.18 | 106.68 | 1,344,815 | +0.20(+0.19%) |
Jul 26, 2018 | 105.33 | 107.22 | 105.31 | 106.48 | 1,328,499 | +0.75(+0.71%) |
Jul 25, 2018 | 104.63 | 105.85 | 103.46 | 105.73 | 1,191,811 | +1.52(+1.46%) |
Jul 24, 2018 | 105.00 | 105.23 | 103.63 | 104.21 | 1,262,533 | -0.54(-0.52%) |
Jul 23, 2018 | 105.64 | 106.13 | 104.62 | 104.75 | 1,140,861 | -0.77(-0.73%) |
Jul 20, 2018 | 105.99 | 106.46 | 105.10 | 105.53 | 1,053,579 | -0.88(-0.83%) |
Jul 19, 2018 | 107.39 | 107.86 | 106.22 | 106.41 | 1,344,532 | -1.28(-1.19%) |
Jul 18, 2018 | 107.62 | 109.16 | 105.99 | 107.69 | 2,679,035 | +3.31(+3.17%) |
Jul 17, 2018 | 103.78 | 105.39 | 103.43 | 104.37 | 1,227,429 | +0.26(+0.25%) |
Jul 16, 2018 | 103.53 | 104.21 | 102.63 | 104.11 | 1,371,712 | +1.16(+1.12%) |
Jul 13, 2018 | 104.24 | 105.28 | 102.32 | 102.96 | 1,622,378 | -1.02(-0.98%) |
Jul 12, 2018 | 104.70 | 105.51 | 103.71 | 103.98 | 1,775,534 | -0.29(-0.27%) |
Jul 11, 2018 | 102.79 | 104.47 | 102.70 | 104.27 | 1,597,964 | +0.10(+0.10%) |
Jul 10, 2018 | 103.11 | 104.46 | 102.64 | 104.16 | 1,509,690 | +0.94(+0.91%) |
Jul 09, 2018 | 101.30 | 103.26 | 100.82 | 103.23 | 2,378,109 | +3.25(+3.26%) |
Jul 06, 2018 | 99.25 | 100.20 | 98.76 | 99.97 | 1,711,265 | +0.82(+0.83%) |
Jul 05, 2018 | 99.28 | 99.82 | 98.69 | 99.15 | 1,464,473 | +0.42(+0.43%) |
Jul 03, 2018 | 98.73 | 98.73 | 98.73 | 0 | -0.50(-0.50%) | |
Jul 02, 2018 | 98.36 | 99.47 | 97.97 | 99.23 | 2,940,182 | +0.34(+0.35%) |
Jun 29, 2018 | 99.75 | 100.37 | 98.79 | 98.88 | 2,552,221 | -0.66(-0.66%) |
Jun 28, 2018 | 100.30 | 100.35 | 98.24 | 99.54 | 1,966,688 | -0.46(-0.46%) |
Jun 27, 2018 | 102.46 | 102.62 | 99.91 | 100.00 | 2,274,747 | -1.46(-1.44%) |
Jun 26, 2018 | 100.50 | 101.94 | 100.26 | 101.46 | 1,587,091 | +0.87(+0.86%) |
Jun 25, 2018 | 104.15 | 104.37 | 99.81 | 100.59 | 3,595,396 | -5.88(-5.52%) |
Jun 22, 2018 | 105.47 | 106.59 | 104.56 | 106.47 | 2,623,318 | +1.27(+1.21%) |
Jun 21, 2018 | 106.15 | 106.86 | 104.99 | 105.20 | 2,783,896 | -1.27(-1.19%) |
Jun 20, 2018 | 108.04 | 109.19 | 106.39 | 106.47 | 2,219,096 | -0.72(-0.67%) |
Jun 19, 2018 | 108.31 | 108.94 | 106.50 | 107.19 | 2,472,341 | -2.22(-2.02%) |
Jun 18, 2018 | 107.98 | 109.64 | 106.62 | 109.40 | 2,100,701 | +0.11(+0.10%) |
Jun 15, 2018 | 109.66 | 108.33 | 109.30 | 3,541,912 | +0.96(+0.89%) | |
Jun 14, 2018 | 106.83 | 110.29 | 105.77 | 108.33 | 5,343,322 | +5.27(+5.11%) |
Jun 13, 2018 | 101.66 | 104.50 | 101.25 | 103.06 | 2,692,692 | +2.18(+2.16%) |
Jun 12, 2018 | 99.32 | 103.34 | 99.18 | 100.89 | 3,542,858 | +1.93(+1.95%) |
Jun 11, 2018 | 98.88 | 99.74 | 98.84 | 98.96 | 1,292,781 | +0.19(+0.19%) |
Jun 08, 2018 | 99.28 | 99.46 | 97.88 | 98.77 | 1,576,545 | -0.88(-0.88%) |
Jun 07, 2018 | 99.73 | 100.95 | 99.21 | 99.65 | 1,097,570 | +0.02(+0.02%) |
Jun 06, 2018 | 100.11 | 99.63 | 2,767,218 | +2.13(+2.18%) | ||
Jun 05, 2018 | 98.69 | 99.90 | 96.59 | 97.50 | 3,836,463 | -4.16(-4.09%) |
Jun 04, 2018 | 101.50 | 102.16 | 100.83 | 101.66 | 1,597,491 | +0.17(+0.17%) |
Jun 01, 2018 | 100.14 | 101.79 | 99.84 | 101.49 | 1,592,442 | +1.86(+1.87%) |
May 31, 2018 | 100.57 | 100.75 | 99.27 | 99.63 | 1,706,138 | -1.02(-1.01%) |
May 30, 2018 | 101.43 | 101.45 | 99.70 | 100.64 | 1,399,965 | +0.26(+0.26%) |
May 29, 2018 | 103.25 | 104.18 | 99.67 | 100.39 | 2,802,167 | -3.81(-3.66%) |
May 25, 2018 | 104.20 | 104.20 | 104.20 | 0 | +2.94(+2.91%) | |
May 24, 2018 | 101.07 | 101.77 | 100.36 | 101.26 | 1,545,695 | +0.35(+0.35%) |
May 23, 2018 | 101.55 | 102.34 | 99.67 | 100.91 | 2,235,265 | -1.12(-1.10%) |
May 22, 2018 | 101.74 | 102.28 | 101.20 | 102.03 | 967,908 | +0.28(+0.27%) |
May 21, 2018 | 102.47 | 102.63 | 101.55 | 101.75 | 1,058,423 | +0.25(+0.24%) |
May 18, 2018 | 101.73 | 101.92 | 100.50 | 101.51 | 1,879,910 | -0.37(-0.36%) |
May 17, 2018 | 102.37 | 103.05 | 101.58 | 101.88 | 1,835,858 | -0.61(-0.59%) |
May 16, 2018 | 101.16 | 103.17 | 101.05 | 102.48 | 2,058,097 | +1.30(+1.28%) |
May 15, 2018 | 101.31 | 101.97 | 100.74 | 101.19 | 2,161,059 | -0.48(-0.48%) |
May 14, 2018 | 101.55 | 102.04 | 100.65 | 101.67 | 1,341,374 | +0.07(+0.06%) |
May 11, 2018 | 101.83 | 102.04 | 100.66 | 101.60 | 3,457,042 | -0.20(-0.20%) |
May 10, 2018 | 100.81 | 102.45 | 100.60 | 101.80 | 2,275,319 | +1.99(+2.00%) |
May 09, 2018 | 99.08 | 99.96 | 98.58 | 99.81 | 2,134,577 | +1.04(+1.06%) |
May 08, 2018 | 99.65 | 101.18 | 98.47 | 98.77 | 2,623,277 | -0.94(-0.94%) |
May 07, 2018 | 101.97 | 101.97 | 99.36 | 99.70 | 2,228,997 | -2.18(-2.14%) |
May 04, 2018 | 100.54 | 102.69 | 99.94 | 101.89 | 1,595,592 | +0.97(+0.96%) |
May 03, 2018 | 101.59 | 101.77 | 99.75 | 100.92 | 1,662,821 | -0.81(-0.79%) |
May 02, 2018 | 104.01 | 104.24 | 101.54 | 101.73 | 2,188,013 | -2.25(-2.16%) |