Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 112.13 | 113.06 | 111.57 | 112.13 | 1,195,135 | +0.45(+0.41%) |
Jul 30, 2018 | 112.75 | 113.59 | 111.51 | 111.67 | 929,669 | -1.01(-0.90%) |
Jul 27, 2018 | 112.08 | 112.96 | 111.10 | 112.69 | 1,031,752 | +0.64(+0.57%) |
Jul 26, 2018 | 109.40 | 112.75 | 108.33 | 112.05 | 1,352,043 | +2.99(+2.74%) |
Jul 25, 2018 | 106.38 | 109.21 | 106.33 | 109.06 | 1,019,279 | +2.23(+2.09%) |
Jul 24, 2018 | 107.79 | 107.98 | 106.11 | 106.83 | 1,131,586 | -0.29(-0.27%) |
Jul 23, 2018 | 109.52 | 109.52 | 106.28 | 107.12 | 1,817,848 | +0.03(+0.03%) |
Jul 20, 2018 | 103.43 | 107.37 | 102.65 | 107.09 | 2,227,311 | +2.51(+2.40%) |
Jul 19, 2018 | 102.30 | 104.75 | 101.26 | 104.59 | 1,635,528 | +1.83(+1.78%) |
Jul 18, 2018 | 101.94 | 103.40 | 101.13 | 102.75 | 982,573 | +1.80(+1.79%) |
Jul 17, 2018 | 100.55 | 101.36 | 100.28 | 100.95 | 638,937 | -0.26(-0.26%) |
Jul 16, 2018 | 103.09 | 103.54 | 100.42 | 101.21 | 748,473 | -1.60(-1.56%) |
Jul 13, 2018 | 101.69 | 103.66 | 101.45 | 102.81 | 908,545 | +0.96(+0.95%) |
Jul 12, 2018 | 103.22 | 103.22 | 101.52 | 101.85 | 779,497 | -0.66(-0.64%) |
Jul 11, 2018 | 103.55 | 103.58 | 102.28 | 102.50 | 789,403 | -2.13(-2.04%) |
Jul 10, 2018 | 104.53 | 105.06 | 103.61 | 104.64 | 616,538 | +0.08(+0.07%) |
Jul 09, 2018 | 103.30 | 104.62 | 102.75 | 104.56 | 874,929 | +1.84(+1.79%) |
Jul 06, 2018 | 101.94 | 103.00 | 101.16 | 102.72 | 536,098 | +0.93(+0.91%) |
Jul 05, 2018 | 102.08 | 102.16 | 100.99 | 101.79 | 668,032 | +0.45(+0.45%) |
Jul 03, 2018 | 101.34 | 101.34 | 101.34 | 0 | -1.80(-1.75%) | |
Jul 02, 2018 | 101.74 | 103.24 | 100.98 | 103.14 | 816,807 | +0.95(+0.93%) |
Jun 29, 2018 | 102.47 | 104.06 | 102.12 | 102.19 | 1,117,270 | +0.69(+0.67%) |
Jun 28, 2018 | 100.13 | 102.14 | 99.63 | 101.50 | 1,010,824 | +0.55(+0.54%) |
Jun 27, 2018 | 102.12 | 102.97 | 100.87 | 100.95 | 707,659 | -1.02(-1.00%) |
Jun 26, 2018 | 101.92 | 102.57 | 100.75 | 101.97 | 681,555 | -0.23(-0.23%) |
Jun 25, 2018 | 104.62 | 104.62 | 101.27 | 102.20 | 932,733 | -2.22(-2.12%) |
Jun 22, 2018 | 105.26 | 105.31 | 104.26 | 104.42 | 916,407 | +0.00(+0.00%) |
Jun 21, 2018 | 103.84 | 105.14 | 102.71 | 104.42 | 999,099 | +0.69(+0.67%) |
Jun 20, 2018 | 103.41 | 104.08 | 102.29 | 103.73 | 667,043 | +0.67(+0.65%) |
Jun 19, 2018 | 103.75 | 104.24 | 102.18 | 103.05 | 834,403 | -1.92(-1.83%) |
Jun 18, 2018 | 105.36 | 105.72 | 104.47 | 104.97 | 748,061 | -1.20(-1.13%) |
Jun 15, 2018 | 106.43 | 104.79 | 106.18 | 1,364,291 | +1.39(+1.33%) | |
Jun 14, 2018 | 105.27 | 106.07 | 104.66 | 104.79 | 719,759 | -0.18(-0.18%) |
Jun 13, 2018 | 106.84 | 106.84 | 104.49 | 104.97 | 855,409 | -1.47(-1.38%) |
Jun 12, 2018 | 106.42 | 107.05 | 105.80 | 106.44 | 722,846 | +0.29(+0.27%) |
Jun 11, 2018 | 105.22 | 106.44 | 104.43 | 106.15 | 731,058 | +0.79(+0.75%) |
Jun 08, 2018 | 103.69 | 106.67 | 103.33 | 105.36 | 850,480 | +1.68(+1.62%) |
Jun 07, 2018 | 103.33 | 103.81 | 102.68 | 103.68 | 818,780 | +0.39(+0.38%) |
Jun 06, 2018 | 103.33 | 101.47 | 103.29 | 1,490,764 | +1.64(+1.62%) | |
Jun 05, 2018 | 102.19 | 102.24 | 100.40 | 101.64 | 1,374,028 | -0.95(-0.93%) |
Jun 04, 2018 | 104.82 | 105.05 | 102.38 | 102.59 | 1,261,310 | -1.62(-1.56%) |
Jun 01, 2018 | 103.59 | 104.63 | 102.58 | 104.22 | 1,220,403 | +1.23(+1.20%) |
May 31, 2018 | 106.42 | 106.74 | 102.51 | 102.99 | 1,788,434 | -3.38(-3.18%) |
May 30, 2018 | 106.11 | 106.94 | 105.70 | 106.37 | 1,077,940 | +0.74(+0.70%) |
May 29, 2018 | 107.21 | 107.39 | 104.83 | 105.63 | 861,482 | -2.06(-1.91%) |
May 25, 2018 | 107.69 | 107.69 | 107.69 | 0 | -0.04(-0.04%) | |
May 24, 2018 | 104.76 | 108.43 | 104.29 | 107.73 | 1,589,458 | +3.23(+3.09%) |
May 23, 2018 | 103.62 | 104.58 | 102.91 | 104.50 | 712,781 | +0.60(+0.57%) |
May 22, 2018 | 105.45 | 105.81 | 103.74 | 103.90 | 611,131 | -1.25(-1.19%) |
May 21, 2018 | 105.44 | 105.77 | 104.70 | 105.15 | 701,398 | +0.38(+0.37%) |
May 18, 2018 | 104.26 | 104.95 | 103.51 | 104.77 | 1,505,169 | +0.15(+0.15%) |
May 17, 2018 | 104.62 | 105.59 | 104.27 | 104.61 | 1,244,548 | -0.11(-0.11%) |
May 16, 2018 | 104.43 | 105.36 | 103.70 | 104.73 | 826,464 | +0.33(+0.31%) |
May 15, 2018 | 103.89 | 104.57 | 103.22 | 104.40 | 1,137,713 | -0.18(-0.17%) |
May 14, 2018 | 105.78 | 106.17 | 103.81 | 104.58 | 990,871 | -1.14(-1.08%) |
May 11, 2018 | 105.70 | 106.80 | 105.41 | 105.73 | 1,025,424 | +0.20(+0.19%) |
May 10, 2018 | 105.91 | 106.19 | 105.03 | 105.53 | 572,115 | +0.27(+0.26%) |
May 09, 2018 | 103.56 | 105.82 | 103.56 | 105.26 | 795,001 | +1.55(+1.49%) |
May 08, 2018 | 102.52 | 104.35 | 102.52 | 103.71 | 688,757 | +0.97(+0.95%) |
May 07, 2018 | 103.72 | 104.03 | 102.37 | 102.74 | 1,119,243 | -0.64(-0.61%) |
May 04, 2018 | 101.80 | 103.86 | 101.61 | 103.37 | 593,303 | +1.05(+1.02%) |
May 03, 2018 | 102.42 | 102.79 | 100.37 | 102.33 | 1,078,303 | -0.12(-0.12%) |
May 02, 2018 | 101.87 | 103.88 | 101.37 | 102.45 | 932,983 | +0.32(+0.31%) |