Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 98.62 | 100.95 | 97.19 | 100.49 | 960,060 | +1.49(+1.51%) |
Jul 30, 2018 | 107.00 | 107.36 | 98.28 | 99.00 | 1,386,407 | -8.23(-7.68%) |
Jul 27, 2018 | 108.36 | 108.80 | 104.39 | 107.23 | 555,400 | -0.85(-0.79%) |
Jul 26, 2018 | 107.47 | 109.14 | 106.47 | 108.08 | 696,210 | +0.00(+0.00%) |
Jul 25, 2018 | 105.80 | 109.15 | 105.50 | 108.08 | 804,964 | +2.34(+2.21%) |
Jul 24, 2018 | 105.14 | 107.57 | 104.76 | 105.74 | 1,353,245 | +1.94(+1.87%) |
Jul 23, 2018 | 103.53 | 105.36 | 102.96 | 103.80 | 471,736 | +0.37(+0.36%) |
Jul 20, 2018 | 105.24 | 103.19 | 103.43 | 510,233 | -0.38(-0.37%) | |
Jul 19, 2018 | 103.15 | 104.28 | 101.94 | 103.81 | 335,675 | +0.59(+0.57%) |
Jul 18, 2018 | 104.81 | 104.85 | 102.30 | 103.22 | 458,497 | -1.32(-1.26%) |
Jul 17, 2018 | 101.10 | 105.33 | 99.86 | 104.54 | 664,566 | +3.20(+3.16%) |
Jul 16, 2018 | 103.23 | 103.61 | 99.66 | 101.34 | 585,570 | -1.55(-1.51%) |
Jul 13, 2018 | 102.56 | 103.53 | 101.80 | 102.89 | 290,865 | +0.10(+0.10%) |
Jul 12, 2018 | 102.98 | 101.70 | 102.79 | 358,307 | +1.39(+1.37%) | |
Jul 11, 2018 | 102.08 | 102.20 | 100.45 | 101.40 | 460,494 | -1.31(-1.28%) |
Jul 10, 2018 | 103.29 | 103.72 | 102.09 | 102.71 | 455,334 | -0.10(-0.10%) |
Jul 09, 2018 | 103.08 | 104.75 | 101.60 | 102.81 | 413,489 | +0.36(+0.35%) |
Jul 06, 2018 | 99.00 | 102.62 | 99.00 | 102.45 | 463,226 | +3.57(+3.61%) |
Jul 05, 2018 | 99.94 | 97.34 | 98.88 | 864,967 | -0.22(-0.22%) | |
Jul 03, 2018 | 99.10 | 99.10 | 99.10 | 0 | -0.18(-0.18%) | |
Jul 02, 2018 | 97.58 | 99.75 | 96.98 | 99.28 | 449,730 | +1.04(+1.06%) |
Jun 29, 2018 | 97.79 | 99.70 | 97.61 | 98.24 | 511,869 | +1.02(+1.05%) |
Jun 28, 2018 | 96.12 | 98.21 | 94.77 | 97.22 | 660,170 | +0.98(+1.02%) |
Jun 27, 2018 | 99.57 | 100.28 | 95.79 | 96.24 | 527,447 | -3.32(-3.33%) |
Jun 26, 2018 | 100.08 | 101.12 | 98.14 | 99.56 | 584,813 | -0.04(-0.04%) |
Jun 25, 2018 | 100.91 | 101.83 | 98.68 | 99.60 | 726,641 | -2.19(-2.15%) |
Jun 22, 2018 | 103.80 | 103.80 | 101.49 | 101.79 | 547,031 | -1.66(-1.60%) |
Jun 21, 2018 | 106.00 | 106.26 | 102.06 | 103.45 | 561,942 | -2.54(-2.40%) |
Jun 20, 2018 | 103.09 | 106.21 | 102.45 | 105.99 | 737,030 | +3.27(+3.18%) |
Jun 19, 2018 | 101.84 | 104.53 | 101.79 | 102.72 | 542,369 | +0.43(+0.42%) |
Jun 18, 2018 | 101.28 | 102.68 | 100.04 | 102.29 | 995,280 | -0.03(-0.03%) |
Jun 15, 2018 | 102.39 | 100.06 | 102.32 | 1,005,524 | +2.26(+2.26%) | |
Jun 14, 2018 | 99.91 | 100.38 | 98.24 | 100.06 | 551,962 | +0.55(+0.55%) |
Jun 13, 2018 | 101.39 | 101.53 | 97.81 | 99.51 | 671,387 | -1.56(-1.54%) |
Jun 12, 2018 | 99.88 | 102.83 | 99.52 | 101.07 | 588,460 | +1.91(+1.93%) |
Jun 11, 2018 | 99.06 | 99.89 | 97.46 | 99.16 | 321,313 | -0.15(-0.15%) |
Jun 08, 2018 | 98.34 | 100.20 | 97.03 | 99.31 | 588,657 | +0.62(+0.63%) |
Jun 07, 2018 | 99.39 | 99.63 | 96.14 | 98.69 | 750,332 | -1.01(-1.01%) |
Jun 06, 2018 | 100.10 | 100.44 | 98.11 | 99.70 | 558,689 | +0.11(+0.11%) |
Jun 05, 2018 | 100.70 | 101.72 | 98.62 | 99.59 | 798,529 | -0.93(-0.93%) |
Jun 04, 2018 | 98.62 | 100.65 | 96.86 | 100.52 | 811,397 | +2.03(+2.06%) |
Jun 01, 2018 | 96.48 | 98.73 | 95.64 | 98.49 | 529,602 | +2.23(+2.32%) |
May 31, 2018 | 95.73 | 97.48 | 95.42 | 96.26 | 770,186 | +0.62(+0.65%) |
May 30, 2018 | 94.25 | 96.86 | 94.25 | 95.64 | 606,816 | +1.46(+1.55%) |
May 29, 2018 | 93.72 | 94.45 | 92.62 | 94.18 | 401,416 | -0.02(-0.02%) |
May 25, 2018 | 94.20 | 94.20 | 94.20 | 0 | -0.44(-0.46%) | |
May 24, 2018 | 94.35 | 94.94 | 93.42 | 94.64 | 401,389 | +0.56(+0.60%) |
May 23, 2018 | 92.66 | 95.48 | 92.18 | 94.08 | 476,434 | +0.66(+0.71%) |
May 22, 2018 | 91.79 | 94.20 | 91.79 | 93.42 | 512,869 | +1.75(+1.91%) |
May 21, 2018 | 93.85 | 94.30 | 90.71 | 91.67 | 689,031 | -1.58(-1.69%) |
May 18, 2018 | 92.52 | 93.72 | 91.68 | 93.25 | 634,662 | +0.76(+0.82%) |
May 17, 2018 | 93.70 | 94.48 | 91.75 | 92.49 | 762,997 | -1.38(-1.47%) |
May 16, 2018 | 92.94 | 94.30 | 92.31 | 93.87 | 770,423 | +0.95(+1.02%) |
May 15, 2018 | 90.13 | 93.50 | 90.13 | 92.92 | 767,752 | +1.91(+2.10%) |
May 14, 2018 | 91.02 | 92.79 | 89.56 | 91.01 | 741,053 | +0.61(+0.67%) |
May 11, 2018 | 88.07 | 90.82 | 87.84 | 90.40 | 800,760 | +2.57(+2.93%) |
May 10, 2018 | 87.02 | 89.18 | 86.44 | 87.83 | 665,627 | +1.14(+1.32%) |
May 09, 2018 | 82.82 | 87.55 | 82.82 | 86.69 | 610,390 | +3.66(+4.41%) |
May 08, 2018 | 83.68 | 83.95 | 82.88 | 83.03 | 518,442 | -0.56(-0.67%) |
May 07, 2018 | 83.01 | 83.85 | 82.31 | 83.59 | 660,637 | +0.66(+0.80%) |
May 04, 2018 | 80.35 | 83.32 | 80.10 | 82.93 | 507,676 | +2.55(+3.17%) |
May 03, 2018 | 79.67 | 82.16 | 78.84 | 80.38 | 840,784 | +0.30(+0.37%) |
May 02, 2018 | 84.16 | 84.16 | 79.98 | 80.08 | 1,255,151 | -4.31(-5.11%) |