Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 89.57 | 89.57 | 86.34 | 87.70 | 1,357,590 | -2.98(-3.29%) |
Jul 30, 2018 | 92.23 | 92.23 | 89.59 | 90.68 | 1,303,842 | -1.99(-2.15%) |
Jul 27, 2018 | 93.98 | 94.85 | 91.41 | 92.67 | 1,101,268 | -0.89(-0.95%) |
Jul 26, 2018 | 92.68 | 94.04 | 91.21 | 93.56 | 490,904 | -0.47(-0.50%) |
Jul 25, 2018 | 92.05 | 94.49 | 91.38 | 94.03 | 686,258 | +2.46(+2.68%) |
Jul 24, 2018 | 93.05 | 93.36 | 90.81 | 91.57 | 691,892 | -0.21(-0.23%) |
Jul 23, 2018 | 91.74 | 92.44 | 90.12 | 91.78 | 856,400 | -0.11(-0.12%) |
Jul 20, 2018 | 91.37 | 92.83 | 90.92 | 91.89 | 1,064,959 | +0.23(+0.25%) |
Jul 19, 2018 | 90.77 | 92.23 | 90.77 | 91.67 | 610,739 | -0.12(-0.13%) |
Jul 18, 2018 | 92.11 | 92.44 | 89.91 | 91.78 | 583,291 | -0.29(-0.31%) |
Jul 17, 2018 | 88.86 | 92.31 | 88.37 | 92.07 | 749,289 | +2.31(+2.57%) |
Jul 16, 2018 | 90.02 | 91.37 | 89.18 | 89.76 | 801,933 | -1.14(-1.26%) |
Jul 13, 2018 | 95.06 | 96.08 | 90.61 | 90.90 | 663,502 | -4.28(-4.49%) |
Jul 12, 2018 | 94.09 | 95.34 | 93.71 | 95.18 | 429,511 | +2.00(+2.15%) |
Jul 11, 2018 | 92.39 | 94.06 | 91.38 | 93.18 | 378,729 | -0.40(-0.43%) |
Jul 10, 2018 | 95.00 | 97.17 | 93.24 | 93.58 | 341,456 | -2.08(-2.17%) |
Jul 09, 2018 | 96.95 | 99.07 | 94.60 | 95.65 | 1,095,584 | +0.65(+0.69%) |
Jul 06, 2018 | 92.29 | 95.59 | 91.78 | 95.00 | 648,090 | +1.45(+1.55%) |
Jul 05, 2018 | 94.21 | 94.31 | 91.86 | 93.55 | 722,322 | +0.07(+0.08%) |
Jul 03, 2018 | 93.48 | 93.48 | 93.48 | 0 | +2.17(+2.37%) | |
Jul 02, 2018 | 89.44 | 91.55 | 85.07 | 91.31 | 1,094,910 | -0.24(-0.26%) |
Jun 29, 2018 | 93.76 | 90.60 | 91.55 | 744,553 | +0.03(+0.03%) | |
Jun 28, 2018 | 88.34 | 92.44 | 86.42 | 91.52 | 1,065,239 | +3.14(+3.55%) |
Jun 27, 2018 | 95.98 | 96.84 | 88.07 | 88.38 | 2,160,911 | -7.54(-7.86%) |
Jun 26, 2018 | 98.16 | 98.44 | 95.53 | 95.93 | 1,214,705 | -1.99(-2.04%) |
Jun 25, 2018 | 101.62 | 101.62 | 95.89 | 97.92 | 1,024,902 | -5.77(-5.57%) |
Jun 22, 2018 | 103.93 | 104.36 | 102.11 | 103.69 | 777,727 | -0.11(-0.11%) |
Jun 21, 2018 | 104.39 | 104.78 | 102.96 | 103.80 | 875,000 | -0.27(-0.26%) |
Jun 20, 2018 | 105.24 | 105.47 | 103.41 | 104.07 | 1,064,725 | +0.00(+0.00%) |
Jun 19, 2018 | 103.68 | 105.46 | 102.54 | 104.07 | 1,056,635 | -3.44(-3.20%) |
Jun 18, 2018 | 105.98 | 107.77 | 105.24 | 107.51 | 486,993 | -0.27(-0.25%) |
Jun 15, 2018 | 108.03 | 106.16 | 107.78 | 1,298,188 | +1.62(+1.53%) | |
Jun 14, 2018 | 104.62 | 107.82 | 104.45 | 106.16 | 609,189 | +1.75(+1.68%) |
Jun 13, 2018 | 105.14 | 106.00 | 103.15 | 104.41 | 339,205 | -0.52(-0.49%) |
Jun 12, 2018 | 104.71 | 106.38 | 103.33 | 104.93 | 555,591 | +1.22(+1.17%) |
Jun 11, 2018 | 102.11 | 104.76 | 102.04 | 103.71 | 742,202 | +2.16(+2.12%) |
Jun 08, 2018 | 100.40 | 104.24 | 96.77 | 101.55 | 1,348,297 | +0.33(+0.32%) |
Jun 07, 2018 | 102.62 | 103.37 | 99.76 | 101.23 | 535,534 | -1.63(-1.59%) |
Jun 06, 2018 | 101.56 | 102.86 | 1,008,519 | -3.98(-3.72%) | ||
Jun 05, 2018 | 104.26 | 108.25 | 104.09 | 106.84 | 579,428 | +2.90(+2.79%) |
Jun 04, 2018 | 104.19 | 105.89 | 103.35 | 103.94 | 720,563 | +0.96(+0.93%) |
Jun 01, 2018 | 103.66 | 108.32 | 102.50 | 102.98 | 933,652 | +0.81(+0.79%) |
May 31, 2018 | 99.23 | 103.09 | 99.08 | 102.17 | 1,404,706 | +3.31(+3.35%) |
May 30, 2018 | 93.54 | 99.71 | 93.54 | 98.86 | 1,317,387 | +5.85(+6.29%) |
May 29, 2018 | 90.64 | 93.33 | 89.85 | 93.02 | 768,960 | +1.94(+2.13%) |
May 25, 2018 | 91.08 | 91.08 | 91.08 | 0 | -1.11(-1.21%) | |
May 24, 2018 | 95.17 | 95.34 | 90.64 | 92.19 | 847,810 | -3.05(-3.20%) |
May 23, 2018 | 93.23 | 95.87 | 93.10 | 95.24 | 463,093 | +0.94(+1.00%) |
May 22, 2018 | 94.80 | 95.52 | 93.90 | 94.29 | 339,731 | -0.54(-0.57%) |
May 21, 2018 | 94.57 | 95.92 | 93.71 | 94.84 | 494,786 | +1.48(+1.58%) |
May 18, 2018 | 94.82 | 96.45 | 92.33 | 93.36 | 468,365 | -1.33(-1.41%) |
May 17, 2018 | 94.14 | 95.58 | 93.64 | 94.69 | 556,835 | -0.67(-0.70%) |
May 16, 2018 | 96.43 | 97.33 | 94.89 | 95.36 | 494,968 | -1.20(-1.24%) |
May 15, 2018 | 92.89 | 96.90 | 91.66 | 96.56 | 916,047 | +1.84(+1.94%) |
May 14, 2018 | 94.98 | 97.48 | 93.54 | 94.72 | 661,179 | +0.41(+0.43%) |
May 11, 2018 | 95.12 | 95.29 | 92.33 | 94.31 | 558,211 | -0.78(-0.82%) |
May 10, 2018 | 90.53 | 97.04 | 89.83 | 95.09 | 938,212 | +4.75(+5.26%) |
May 09, 2018 | 90.50 | 90.64 | 85.89 | 90.34 | 778,517 | +0.84(+0.94%) |
May 08, 2018 | 85.72 | 90.21 | 83.07 | 89.50 | 1,543,728 | +1.36(+1.54%) |
May 07, 2018 | 85.72 | 89.61 | 85.57 | 88.14 | 1,177,815 | +3.12(+3.67%) |
May 04, 2018 | 84.61 | 85.56 | 82.20 | 85.02 | 481,265 | +0.05(+0.06%) |
May 03, 2018 | 85.43 | 85.97 | 82.35 | 84.97 | 1,224,747 | -1.20(-1.39%) |
May 02, 2018 | 88.01 | 88.44 | 85.77 | 86.16 | 827,863 | -2.21(-2.50%) |