Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 95.75 | 96.44 | 95.40 | 96.24 | 731,651 | +0.63(+0.65%) |
Jul 30, 2018 | 95.34 | 95.95 | 94.79 | 95.61 | 1,185,364 | +0.27(+0.28%) |
Jul 27, 2018 | 95.66 | 96.52 | 95.13 | 95.34 | 1,232,802 | -0.55(-0.58%) |
Jul 26, 2018 | 96.18 | 97.54 | 95.65 | 95.90 | 1,240,337 | -0.29(-0.30%) |
Jul 25, 2018 | 94.48 | 96.43 | 93.32 | 96.18 | 2,707,621 | +2.00(+2.12%) |
Jul 24, 2018 | 94.53 | 97.13 | 93.81 | 94.18 | 3,215,149 | -8.46(-8.24%) |
Jul 23, 2018 | 102.51 | 103.31 | 100.99 | 102.64 | 918,283 | +0.38(+0.38%) |
Jul 20, 2018 | 102.24 | 103.16 | 102.22 | 102.26 | 782,479 | -0.47(-0.46%) |
Jul 19, 2018 | 101.21 | 102.82 | 101.03 | 102.73 | 670,323 | +1.30(+1.29%) |
Jul 18, 2018 | 101.72 | 102.26 | 101.01 | 101.43 | 764,903 | -0.47(-0.47%) |
Jul 17, 2018 | 102.04 | 102.50 | 101.63 | 101.90 | 608,342 | -0.28(-0.28%) |
Jul 16, 2018 | 102.80 | 102.89 | 101.91 | 102.19 | 592,236 | -0.51(-0.50%) |
Jul 13, 2018 | 101.69 | 103.13 | 101.69 | 102.70 | 757,230 | +0.94(+0.92%) |
Jul 12, 2018 | 102.01 | 102.20 | 101.48 | 101.76 | 918,002 | +0.29(+0.28%) |
Jul 11, 2018 | 101.47 | 1,181,046 | +0.53(+0.52%) | |||
Jul 10, 2018 | 100.13 | 101.47 | 99.88 | 100.95 | 1,415,042 | +1.98(+2.00%) |
Jul 09, 2018 | 98.91 | 99.34 | 98.40 | 98.96 | 746,028 | +0.25(+0.25%) |
Jul 06, 2018 | 98.53 | 98.95 | 97.84 | 98.71 | 505,967 | +0.16(+0.16%) |
Jul 05, 2018 | 98.40 | 98.70 | 97.51 | 98.55 | 824,463 | +0.67(+0.68%) |
Jul 03, 2018 | 97.89 | 97.89 | 97.89 | 0 | -0.13(-0.14%) | |
Jul 02, 2018 | 97.49 | 98.09 | 96.70 | 98.02 | 689,757 | +0.24(+0.25%) |
Jun 29, 2018 | 97.83 | 99.03 | 97.54 | 97.78 | 869,155 | -0.25(-0.25%) |
Jun 28, 2018 | 97.66 | 98.42 | 96.11 | 98.03 | 934,256 | -0.12(-0.13%) |
Jun 27, 2018 | 97.44 | 98.57 | 95.57 | 98.15 | 2,225,358 | -1.50(-1.51%) |
Jun 26, 2018 | 100.62 | 100.80 | 99.35 | 99.66 | 1,573,772 | -0.97(-0.96%) |
Jun 25, 2018 | 101.63 | 103.60 | 100.07 | 100.62 | 1,851,615 | +0.98(+0.98%) |
Jun 22, 2018 | 99.33 | 99.88 | 98.86 | 99.65 | 1,238,529 | +0.76(+0.77%) |
Jun 21, 2018 | 98.41 | 99.05 | 97.90 | 98.88 | 775,486 | +0.41(+0.42%) |
Jun 20, 2018 | 98.33 | 98.52 | 97.26 | 98.47 | 647,487 | +0.04(+0.05%) |
Jun 19, 2018 | 97.83 | 98.53 | 97.43 | 98.43 | 711,317 | +0.28(+0.29%) |
Jun 18, 2018 | 98.22 | 98.50 | 97.70 | 98.14 | 559,557 | -0.85(-0.86%) |
Jun 15, 2018 | 99.07 | 97.81 | 99.00 | 1,523,469 | +0.33(+0.33%) | |
Jun 14, 2018 | 98.72 | 99.09 | 98.16 | 98.67 | 864,054 | +0.24(+0.24%) |
Jun 13, 2018 | 99.17 | 99.18 | 98.29 | 98.43 | 584,279 | -0.30(-0.31%) |
Jun 12, 2018 | 99.14 | 99.25 | 98.37 | 98.73 | 931,192 | -0.57(-0.57%) |
Jun 11, 2018 | 97.48 | 99.88 | 96.82 | 99.30 | 1,863,311 | +1.72(+1.76%) |
Jun 08, 2018 | 97.03 | 98.23 | 96.59 | 97.58 | 1,458,308 | +1.89(+1.97%) |
Jun 07, 2018 | 96.41 | 96.49 | 95.47 | 95.70 | 526,306 | -0.35(-0.36%) |
Jun 06, 2018 | 96.06 | 96.04 | 601,882 | +1.13(+1.19%) | ||
Jun 05, 2018 | 95.18 | 95.59 | 94.33 | 94.91 | 632,282 | -0.52(-0.54%) |
Jun 04, 2018 | 96.04 | 96.40 | 95.39 | 95.43 | 815,260 | -0.58(-0.60%) |
Jun 01, 2018 | 95.40 | 96.03 | 94.61 | 96.01 | 759,772 | +1.26(+1.33%) |
May 31, 2018 | 96.56 | 96.56 | 94.71 | 94.75 | 1,516,963 | -1.63(-1.69%) |
May 30, 2018 | 94.74 | 97.01 | 94.74 | 96.37 | 1,741,566 | +1.79(+1.89%) |
May 29, 2018 | 94.34 | 95.09 | 93.83 | 94.59 | 2,221,167 | +0.48(+0.51%) |
May 25, 2018 | 94.11 | 94.11 | 94.11 | 0 | +4.38(+4.88%) | |
May 24, 2018 | 89.91 | 90.22 | 89.28 | 89.73 | 604,639 | -0.29(-0.33%) |
May 23, 2018 | 90.28 | 90.55 | 89.52 | 90.02 | 489,549 | -0.55(-0.61%) |
May 22, 2018 | 91.16 | 91.34 | 90.45 | 90.57 | 480,934 | -0.68(-0.74%) |
May 21, 2018 | 91.31 | 91.71 | 91.01 | 91.25 | 560,261 | +0.40(+0.44%) |
May 18, 2018 | 90.58 | 91.18 | 89.59 | 90.85 | 2,224,136 | +0.39(+0.43%) |
May 17, 2018 | 90.57 | 90.83 | 90.12 | 90.46 | 793,580 | -0.08(-0.09%) |
May 16, 2018 | 91.06 | 91.39 | 90.46 | 90.54 | 960,388 | -0.29(-0.32%) |
May 15, 2018 | 90.83 | 91.27 | 90.49 | 90.83 | 534,351 | -0.71(-0.78%) |
May 14, 2018 | 91.35 | 91.83 | 91.10 | 91.54 | 669,722 | +0.38(+0.42%) |
May 11, 2018 | 90.41 | 91.40 | 90.01 | 91.16 | 564,876 | +0.72(+0.80%) |
May 10, 2018 | 89.72 | 91.27 | 89.57 | 90.44 | 756,780 | +0.93(+1.04%) |
May 09, 2018 | 88.84 | 89.62 | 88.28 | 89.51 | 688,937 | +0.68(+0.77%) |
May 08, 2018 | 89.74 | 90.18 | 88.54 | 88.82 | 1,444,244 | -1.09(-1.22%) |
May 07, 2018 | 90.31 | 90.82 | 89.28 | 89.92 | 744,741 | -0.36(-0.39%) |
May 04, 2018 | 89.33 | 90.57 | 88.20 | 90.27 | 856,879 | +0.50(+0.55%) |
May 03, 2018 | 89.69 | 89.82 | 87.99 | 89.77 | 1,082,913 | -0.37(-0.41%) |
May 02, 2018 | 90.77 | 91.16 | 89.94 | 90.15 | 971,429 | -0.99(-1.08%) |