Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 89.43 | 92.04 | 89.01 | 91.77 | 236,547 | +2.09(+2.33%) |
Jul 30, 2018 | 93.04 | 93.23 | 89.03 | 89.68 | 163,472 | -3.03(-3.27%) |
Jul 27, 2018 | 94.00 | 95.27 | 91.50 | 92.71 | 146,200 | -1.63(-1.73%) |
Jul 26, 2018 | 93.92 | 95.53 | 92.70 | 94.34 | 287,655 | -0.89(-0.93%) |
Jul 25, 2018 | 92.58 | 95.99 | 92.13 | 95.23 | 322,374 | +2.64(+2.85%) |
Jul 24, 2018 | 90.00 | 93.34 | 89.27 | 92.59 | 517,284 | +3.35(+3.75%) |
Jul 23, 2018 | 88.08 | 89.79 | 86.60 | 89.24 | 156,892 | +1.17(+1.33%) |
Jul 20, 2018 | 88.10 | 89.91 | 87.73 | 88.07 | 284,109 | -0.04(-0.05%) |
Jul 19, 2018 | 90.00 | 90.00 | 88.06 | 88.11 | 189,467 | -2.38(-2.63%) |
Jul 18, 2018 | 90.27 | 90.66 | 88.49 | 90.49 | 322,644 | +0.32(+0.35%) |
Jul 17, 2018 | 90.26 | 91.34 | 90.02 | 90.17 | 197,277 | -0.28(-0.31%) |
Jul 16, 2018 | 92.97 | 92.97 | 89.06 | 90.45 | 227,000 | -2.18(-2.35%) |
Jul 13, 2018 | 91.64 | 93.64 | 91.41 | 92.63 | 429,353 | +0.93(+1.01%) |
Jul 12, 2018 | 92.90 | 92.90 | 91.38 | 91.70 | 247,372 | -0.25(-0.27%) |
Jul 11, 2018 | 91.49 | 92.97 | 91.08 | 91.95 | 183,413 | -0.64(-0.69%) |
Jul 10, 2018 | 95.81 | 95.81 | 91.09 | 92.59 | 265,258 | -3.23(-3.37%) |
Jul 09, 2018 | 98.36 | 98.75 | 93.24 | 95.82 | 335,043 | -2.16(-2.20%) |
Jul 06, 2018 | 95.53 | 98.24 | 94.54 | 97.98 | 288,490 | +2.45(+2.56%) |
Jul 05, 2018 | 95.77 | 96.32 | 94.43 | 95.53 | 322,133 | -0.25(-0.26%) |
Jul 03, 2018 | 95.78 | 95.78 | 95.78 | 0 | +0.18(+0.19%) | |
Jul 02, 2018 | 97.00 | 97.15 | 94.75 | 95.60 | 249,968 | -2.04(-2.09%) |
Jun 29, 2018 | 95.51 | 99.49 | 95.51 | 97.64 | 406,080 | +3.10(+3.28%) |
Jun 28, 2018 | 93.10 | 95.44 | 91.04 | 94.54 | 353,593 | +1.41(+1.51%) |
Jun 27, 2018 | 103.47 | 103.64 | 92.84 | 93.13 | 548,003 | -10.73(-10.33%) |
Jun 26, 2018 | 103.08 | 105.26 | 101.73 | 103.86 | 227,374 | -0.09(-0.09%) |
Jun 25, 2018 | 102.44 | 104.32 | 101.16 | 103.95 | 206,677 | -1.11(-1.06%) |
Jun 22, 2018 | 104.76 | 105.96 | 103.00 | 105.06 | 137,500 | +0.43(+0.41%) |
Jun 21, 2018 | 107.89 | 108.07 | 104.50 | 104.63 | 190,031 | -2.76(-2.57%) |
Jun 20, 2018 | 104.95 | 107.82 | 104.90 | 107.39 | 279,584 | +3.47(+3.34%) |
Jun 19, 2018 | 104.59 | 105.24 | 99.07 | 103.92 | 490,633 | -3.08(-2.88%) |
Jun 18, 2018 | 106.59 | 107.59 | 105.03 | 107.00 | 319,881 | -0.10(-0.09%) |
Jun 15, 2018 | 107.48 | 105.79 | 107.10 | 503,980 | +1.31(+1.24%) | |
Jun 14, 2018 | 110.17 | 110.73 | 104.39 | 105.79 | 412,843 | -3.69(-3.37%) |
Jun 13, 2018 | 109.24 | 110.23 | 109.00 | 109.48 | 272,951 | +0.15(+0.14%) |
Jun 12, 2018 | 108.14 | 113.88 | 108.00 | 109.33 | 410,789 | +1.13(+1.04%) |
Jun 11, 2018 | 110.07 | 111.59 | 107.36 | 108.20 | 298,751 | -2.01(-1.82%) |
Jun 08, 2018 | 105.97 | 111.10 | 105.66 | 110.21 | 330,650 | +4.36(+4.12%) |
Jun 07, 2018 | 110.25 | 110.25 | 103.45 | 105.85 | 409,476 | -4.90(-4.42%) |
Jun 06, 2018 | 113.98 | 114.62 | 110.34 | 110.75 | 272,603 | -2.31(-2.04%) |
Jun 05, 2018 | 111.81 | 113.37 | 111.20 | 113.06 | 860,160 | +0.94(+0.84%) |
Jun 04, 2018 | 109.98 | 112.59 | 109.72 | 112.12 | 364,471 | +2.36(+2.15%) |
Jun 01, 2018 | 106.61 | 110.38 | 106.61 | 109.76 | 330,278 | +3.36(+3.16%) |
May 31, 2018 | 107.19 | 109.26 | 106.12 | 106.40 | 2,856,290 | -1.69(-1.56%) |
May 30, 2018 | 106.52 | 108.45 | 104.80 | 108.09 | 523,549 | +1.99(+1.88%) |
May 29, 2018 | 105.49 | 106.54 | 104.31 | 106.10 | 485,814 | +0.32(+0.30%) |
May 25, 2018 | 105.78 | 105.78 | 105.78 | 0 | -1.39(-1.30%) | |
May 24, 2018 | 106.17 | 108.70 | 105.13 | 107.17 | 239,050 | +1.31(+1.24%) |
May 23, 2018 | 102.95 | 106.25 | 102.64 | 105.86 | 295,050 | +2.04(+1.96%) |
May 22, 2018 | 105.00 | 106.39 | 103.74 | 103.82 | 214,856 | -0.98(-0.94%) |
May 21, 2018 | 104.71 | 104.99 | 103.21 | 104.80 | 247,364 | +2.17(+2.11%) |
May 18, 2018 | 104.91 | 106.60 | 102.13 | 102.63 | 442,162 | -1.90(-1.82%) |
May 17, 2018 | 104.75 | 105.42 | 103.31 | 104.53 | 151,465 | -0.22(-0.21%) |
May 16, 2018 | 101.33 | 105.58 | 100.88 | 104.75 | 364,377 | +3.36(+3.31%) |
May 15, 2018 | 98.63 | 102.00 | 98.63 | 101.39 | 346,084 | +2.50(+2.53%) |
May 14, 2018 | 98.10 | 99.68 | 98.08 | 98.89 | 229,878 | +1.04(+1.06%) |
May 11, 2018 | 97.77 | 98.30 | 97.17 | 97.85 | 105,538 | -0.35(-0.36%) |
May 10, 2018 | 100.78 | 101.20 | 97.98 | 98.20 | 177,187 | -3.56(-3.50%) |
May 09, 2018 | 97.56 | 102.51 | 97.31 | 101.76 | 403,929 | +4.53(+4.66%) |
May 08, 2018 | 96.34 | 97.79 | 95.02 | 97.23 | 398,601 | +0.14(+0.14%) |
May 07, 2018 | 94.49 | 98.36 | 94.49 | 97.09 | 331,279 | +3.33(+3.55%) |
May 04, 2018 | 88.52 | 94.18 | 87.84 | 93.76 | 506,937 | +8.28(+9.69%) |
May 03, 2018 | 85.12 | 85.83 | 84.15 | 85.48 | 166,066 | +0.12(+0.14%) |
May 02, 2018 | 84.05 | 87.06 | 84.05 | 85.36 | 229,153 | +0.79(+0.93%) |