Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 94.90 | 96.70 | 94.05 | 95.25 | 344,028 | +0.35(+0.37%) |
Jul 30, 2018 | 95.40 | 95.75 | 93.40 | 94.90 | 448,755 | -0.85(-0.89%) |
Jul 27, 2018 | 99.65 | 100.42 | 95.05 | 95.75 | 434,500 | -3.25(-3.28%) |
Jul 26, 2018 | 99.00 | 100.62 | 97.50 | 99.00 | 677,134 | -0.25(-0.25%) |
Jul 25, 2018 | 102.70 | 108.15 | 98.00 | 99.25 | 1,126,006 | -5.85(-5.57%) |
Jul 24, 2018 | 107.90 | 104.90 | 105.10 | 963,910 | -1.25(-1.18%) | |
Jul 23, 2018 | 105.00 | 106.40 | 103.10 | 106.35 | 171,886 | +1.05(+1.00%) |
Jul 20, 2018 | 105.50 | 105.95 | 104.90 | 105.30 | 132,733 | -0.60(-0.57%) |
Jul 19, 2018 | 105.95 | 106.30 | 104.55 | 105.90 | 165,733 | -0.30(-0.28%) |
Jul 18, 2018 | 105.35 | 106.45 | 104.70 | 106.20 | 177,407 | +0.65(+0.62%) |
Jul 17, 2018 | 103.30 | 105.75 | 102.55 | 105.55 | 168,703 | +2.20(+2.13%) |
Jul 16, 2018 | 104.45 | 104.70 | 103.15 | 103.35 | 123,241 | -0.55(-0.53%) |
Jul 13, 2018 | 105.15 | 103.75 | 103.90 | 157,862 | -1.00(-0.95%) | |
Jul 12, 2018 | 104.97 | 102.10 | 104.90 | 176,079 | +2.65(+2.59%) | |
Jul 11, 2018 | 104.35 | 104.80 | 102.15 | 102.25 | 136,581 | -3.25(-3.08%) |
Jul 10, 2018 | 104.10 | 105.80 | 104.00 | 105.50 | 125,074 | +1.55(+1.49%) |
Jul 09, 2018 | 104.85 | 104.85 | 102.80 | 103.95 | 224,637 | -0.20(-0.19%) |
Jul 06, 2018 | 102.35 | 104.60 | 101.65 | 104.15 | 287,231 | +1.85(+1.81%) |
Jul 05, 2018 | 100.30 | 102.45 | 100.25 | 102.30 | 260,004 | +2.90(+2.92%) |
Jul 03, 2018 | 99.40 | 99.40 | 99.40 | 0 | -1.20(-1.19%) | |
Jul 02, 2018 | 98.40 | 100.65 | 97.50 | 100.60 | 155,683 | +1.00(+1.00%) |
Jun 29, 2018 | 100.80 | 101.15 | 99.45 | 99.60 | 211,182 | -0.45(-0.45%) |
Jun 28, 2018 | 99.12 | 100.25 | 98.05 | 100.05 | 185,797 | +1.15(+1.16%) |
Jun 27, 2018 | 102.55 | 103.15 | 98.80 | 98.90 | 308,760 | -3.55(-3.47%) |
Jun 26, 2018 | 101.15 | 103.20 | 100.44 | 102.45 | 273,876 | +1.25(+1.24%) |
Jun 25, 2018 | 102.25 | 103.00 | 99.85 | 101.20 | 315,990 | -2.55(-2.46%) |
Jun 22, 2018 | 105.75 | 107.95 | 103.55 | 103.75 | 381,920 | -1.35(-1.28%) |
Jun 21, 2018 | 107.15 | 107.40 | 104.80 | 105.10 | 211,690 | -1.85(-1.73%) |
Jun 20, 2018 | 107.50 | 107.65 | 102.05 | 106.95 | 175,690 | +0.15(+0.14%) |
Jun 19, 2018 | 107.30 | 107.90 | 104.95 | 106.80 | 233,998 | -1.80(-1.66%) |
Jun 18, 2018 | 108.10 | 108.70 | 106.95 | 108.60 | 235,422 | -0.20(-0.18%) |
Jun 15, 2018 | 109.25 | 108.80 | 108.80 | 665,364 | +0.00(+0.00%) | |
Jun 14, 2018 | 108.30 | 109.40 | 108.10 | 108.80 | 226,922 | +1.10(+1.02%) |
Jun 13, 2018 | 108.35 | 109.35 | 107.65 | 107.70 | 485,138 | -0.40(-0.37%) |
Jun 12, 2018 | 108.20 | 109.17 | 107.25 | 108.10 | 273,735 | -0.15(-0.14%) |
Jun 11, 2018 | 108.85 | 109.25 | 107.75 | 108.25 | 272,193 | +0.20(+0.19%) |
Jun 08, 2018 | 107.55 | 108.30 | 105.95 | 108.05 | 258,539 | +0.05(+0.05%) |
Jun 07, 2018 | 109.85 | 110.70 | 107.00 | 108.00 | 334,676 | -1.55(-1.41%) |
Jun 06, 2018 | 109.55 | 108.00 | 109.55 | 247,724 | +1.05(+0.97%) | |
Jun 05, 2018 | 109.20 | 109.55 | 107.70 | 108.50 | 249,372 | -0.25(-0.23%) |
Jun 04, 2018 | 108.35 | 108.90 | 107.40 | 108.75 | 164,980 | +0.95(+0.88%) |
Jun 01, 2018 | 106.25 | 107.95 | 105.20 | 107.80 | 395,448 | +2.20(+2.08%) |
May 31, 2018 | 106.20 | 107.80 | 105.50 | 105.60 | 272,533 | -1.50(-1.40%) |
May 30, 2018 | 106.60 | 108.45 | 106.35 | 107.10 | 261,729 | +1.40(+1.32%) |
May 29, 2018 | 105.00 | 106.75 | 104.20 | 105.70 | 206,701 | +0.05(+0.05%) |
May 25, 2018 | 105.65 | 105.65 | 105.65 | 0 | +1.50(+1.44%) | |
May 24, 2018 | 104.40 | 104.85 | 103.45 | 104.15 | 143,521 | -0.30(-0.29%) |
May 23, 2018 | 103.65 | 104.75 | 103.35 | 104.45 | 115,891 | +0.15(+0.14%) |
May 22, 2018 | 104.85 | 105.75 | 104.25 | 104.30 | 130,389 | +0.05(+0.05%) |
May 21, 2018 | 103.90 | 105.85 | 102.45 | 104.25 | 271,643 | +1.40(+1.36%) |
May 18, 2018 | 103.95 | 104.15 | 102.80 | 102.85 | 275,281 | -0.90(-0.87%) |
May 17, 2018 | 103.40 | 104.20 | 102.65 | 103.75 | 128,580 | -0.15(-0.14%) |
May 16, 2018 | 102.80 | 104.20 | 101.70 | 103.90 | 193,804 | +1.45(+1.42%) |
May 15, 2018 | 102.10 | 102.85 | 101.75 | 102.45 | 186,953 | -0.20(-0.19%) |
May 14, 2018 | 102.75 | 104.45 | 102.10 | 102.65 | 134,425 | +0.90(+0.88%) |
May 11, 2018 | 103.25 | 103.90 | 100.50 | 101.75 | 141,135 | -2.30(-2.21%) |
May 10, 2018 | 102.75 | 104.05 | 101.05 | 104.05 | 166,268 | +1.60(+1.56%) |
May 09, 2018 | 101.40 | 102.82 | 100.50 | 102.45 | 191,434 | +1.25(+1.24%) |
May 08, 2018 | 99.60 | 101.20 | 99.20 | 101.20 | 227,910 | +1.70(+1.71%) |
May 07, 2018 | 100.00 | 100.55 | 98.40 | 99.50 | 198,458 | -0.30(-0.30%) |
May 04, 2018 | 96.70 | 99.95 | 96.10 | 99.80 | 199,283 | +2.65(+2.73%) |
May 03, 2018 | 97.25 | 97.45 | 94.74 | 97.15 | 232,119 | +0.90(+0.94%) |
May 02, 2018 | 94.80 | 96.90 | 94.14 | 96.25 | 202,323 | +0.75(+0.79%) |