Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 105.46 | 106.08 | 105.24 | 106.08 | 352,098 | +0.93(+0.88%) |
Jul 30, 2018 | 105.46 | 105.52 | 105.05 | 105.16 | 18,293 | -0.43(-0.41%) |
Jul 27, 2018 | 105.66 | 106.06 | 105.32 | 105.59 | 22,444 | -0.32(-0.30%) |
Jul 26, 2018 | 105.96 | 106.58 | 105.89 | 105.91 | 11,192 | +0.08(+0.08%) |
Jul 25, 2018 | 105.13 | 105.95 | 104.91 | 105.83 | 15,739 | +0.53(+0.50%) |
Jul 24, 2018 | 105.27 | 105.67 | 105.13 | 105.30 | 16,948 | -0.33(-0.31%) |
Jul 23, 2018 | 106.11 | 106.11 | 105.45 | 105.62 | 4,214 | -0.64(-0.61%) |
Jul 20, 2018 | 105.84 | 106.37 | 105.84 | 106.27 | 9,237 | +0.19(+0.17%) |
Jul 19, 2018 | 105.51 | 106.36 | 105.21 | 106.08 | 53,365 | -0.09(-0.08%) |
Jul 18, 2018 | 106.55 | 106.73 | 105.87 | 106.17 | 600,844 | -0.54(-0.50%) |
Jul 17, 2018 | 105.60 | 106.77 | 105.60 | 106.71 | 35,284 | +1.07(+1.01%) |
Jul 16, 2018 | 106.04 | 106.04 | 105.53 | 105.64 | 10,709 | -0.52(-0.49%) |
Jul 13, 2018 | 105.83 | 106.24 | 105.83 | 106.16 | 8,987 | +0.28(+0.27%) |
Jul 12, 2018 | 106.19 | 106.20 | 105.60 | 105.88 | 16,362 | +0.00(+0.00%) |
Jul 11, 2018 | 105.92 | 106.03 | 105.58 | 105.88 | 21,527 | -0.44(-0.41%) |
Jul 10, 2018 | 105.76 | 106.36 | 105.50 | 106.32 | 20,431 | +1.03(+0.98%) |
Jul 09, 2018 | 105.50 | 105.65 | 105.17 | 105.29 | 24,854 | -0.06(-0.06%) |
Jul 06, 2018 | 105.07 | 105.76 | 104.86 | 105.35 | 23,497 | +0.32(+0.30%) |
Jul 05, 2018 | 104.12 | 105.03 | 104.07 | 105.03 | 28,041 | +1.47(+1.42%) |
Jul 03, 2018 | 103.56 | 103.56 | 103.56 | 0 | -0.41(-0.39%) | |
Jul 02, 2018 | 103.98 | 104.13 | 103.22 | 103.97 | 40,901 | -0.37(-0.35%) |
Jun 29, 2018 | 104.70 | 105.08 | 104.33 | 104.33 | 69,126 | +0.26(+0.25%) |
Jun 28, 2018 | 103.50 | 104.19 | 103.50 | 104.08 | 17,494 | +0.61(+0.59%) |
Jun 27, 2018 | 104.06 | 104.67 | 103.43 | 103.47 | 26,169 | -0.68(-0.65%) |
Jun 26, 2018 | 104.48 | 104.48 | 104.11 | 104.15 | 12,231 | +0.00(+0.00%) |
Jun 25, 2018 | 103.92 | 104.26 | 103.56 | 104.15 | 23,079 | -0.26(-0.25%) |
Jun 22, 2018 | 104.38 | 104.62 | 104.21 | 104.41 | 11,048 | +0.39(+0.37%) |
Jun 21, 2018 | 104.82 | 104.82 | 103.88 | 104.02 | 12,296 | -0.59(-0.56%) |
Jun 20, 2018 | 104.84 | 104.84 | 104.24 | 104.61 | 18,014 | +0.08(+0.08%) |
Jun 19, 2018 | 104.64 | 104.01 | 104.53 | 19,776 | -0.24(-0.23%) | |
Jun 18, 2018 | 105.34 | 105.34 | 104.38 | 104.77 | 18,456 | -0.97(-0.92%) |
Jun 15, 2018 | 105.77 | 104.68 | 105.74 | 37,690 | +1.06(+1.01%) | |
Jun 14, 2018 | 104.56 | 104.78 | 104.40 | 104.68 | 27,938 | +0.34(+0.33%) |
Jun 13, 2018 | 104.97 | 104.97 | 104.09 | 104.34 | 378,039 | -0.52(-0.49%) |
Jun 12, 2018 | 104.66 | 104.97 | 104.38 | 104.86 | 16,254 | +0.36(+0.34%) |
Jun 11, 2018 | 103.81 | 104.65 | 103.81 | 104.50 | 28,154 | +0.80(+0.77%) |
Jun 08, 2018 | 102.45 | 103.73 | 102.45 | 103.70 | 17,619 | +1.26(+1.23%) |
Jun 07, 2018 | 101.86 | 102.93 | 101.86 | 102.44 | 25,528 | +0.40(+0.39%) |
Jun 06, 2018 | 102.04 | 102.04 | 21,021 | +0.63(+0.62%) | ||
Jun 05, 2018 | 101.55 | 101.55 | 101.07 | 101.41 | 14,716 | -0.11(-0.11%) |
Jun 04, 2018 | 101.34 | 101.56 | 101.16 | 101.52 | 31,177 | +0.77(+0.76%) |
Jun 01, 2018 | 100.67 | 101.01 | 100.42 | 100.75 | 21,293 | +0.49(+0.49%) |
May 31, 2018 | 101.23 | 101.23 | 99.93 | 100.26 | 72,817 | -0.99(-0.98%) |
May 30, 2018 | 100.51 | 101.41 | 100.31 | 101.25 | 132,513 | +1.06(+1.06%) |
May 29, 2018 | 100.16 | 100.57 | 99.80 | 100.19 | 30,740 | -0.49(-0.49%) |
May 25, 2018 | 100.68 | 100.68 | 100.68 | 0 | +0.18(+0.18%) | |
May 24, 2018 | 100.36 | 100.59 | 100.02 | 100.50 | 41,993 | -0.02(-0.02%) |
May 23, 2018 | 99.93 | 100.56 | 99.93 | 100.51 | 28,637 | +0.44(+0.44%) |
May 22, 2018 | 100.68 | 100.90 | 99.98 | 100.07 | 13,720 | -0.31(-0.31%) |
May 21, 2018 | 100.37 | 100.72 | 100.34 | 100.39 | 115,945 | +0.45(+0.45%) |
May 18, 2018 | 100.12 | 100.12 | 99.51 | 99.94 | 191,876 | -0.33(-0.33%) |
May 17, 2018 | 99.87 | 100.34 | 99.87 | 100.28 | 11,311 | +0.52(+0.52%) |
May 16, 2018 | 99.10 | 99.94 | 99.10 | 99.76 | 11,090 | +0.80(+0.80%) |
May 15, 2018 | 98.88 | 99.22 | 98.52 | 98.96 | 24,094 | -0.48(-0.48%) |
May 14, 2018 | 99.93 | 99.93 | 99.31 | 99.44 | 21,969 | -0.23(-0.23%) |
May 11, 2018 | 100.01 | 100.28 | 99.48 | 99.67 | 65,203 | -0.19(-0.19%) |
May 10, 2018 | 99.43 | 100.10 | 99.36 | 99.86 | 24,150 | +0.81(+0.81%) |
May 09, 2018 | 98.83 | 99.28 | 98.57 | 99.06 | 34,672 | +0.39(+0.39%) |
May 08, 2018 | 99.02 | 99.02 | 98.33 | 98.67 | 60,051 | -0.52(-0.52%) |
May 07, 2018 | 99.49 | 99.53 | 98.97 | 99.19 | 350,506 | -0.04(-0.04%) |
May 04, 2018 | 97.66 | 99.56 | 97.62 | 99.23 | 21,725 | +1.42(+1.45%) |
May 03, 2018 | 97.88 | 98.08 | 97.27 | 97.81 | 59,195 | -0.23(-0.23%) |
May 02, 2018 | 99.19 | 99.26 | 97.89 | 98.04 | 28,385 | -1.25(-1.26%) |