Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 97.23 | 98.76 | 95.70 | 96.99 | 362,726 | -0.22(-0.23%) |
Jul 30, 2018 | 94.75 | 97.50 | 92.83 | 97.22 | 698,985 | +0.88(+0.92%) |
Jul 27, 2018 | 95.55 | 97.42 | 94.99 | 96.33 | 319,324 | +0.67(+0.70%) |
Jul 26, 2018 | 93.08 | 96.02 | 93.08 | 95.66 | 559,195 | +2.30(+2.47%) |
Jul 25, 2018 | 94.48 | 94.68 | 92.03 | 93.36 | 494,234 | -1.52(-1.60%) |
Jul 24, 2018 | 96.19 | 97.32 | 94.50 | 94.87 | 417,813 | -0.97(-1.01%) |
Jul 23, 2018 | 95.28 | 96.65 | 94.31 | 95.84 | 333,200 | +0.87(+0.92%) |
Jul 20, 2018 | 94.88 | 95.79 | 93.49 | 94.97 | 380,069 | +0.05(+0.05%) |
Jul 19, 2018 | 94.33 | 96.29 | 93.97 | 94.92 | 441,392 | +0.86(+0.92%) |
Jul 18, 2018 | 95.12 | 95.30 | 93.90 | 94.06 | 389,665 | -1.35(-1.42%) |
Jul 17, 2018 | 97.83 | 98.60 | 95.38 | 95.41 | 602,518 | -2.32(-2.37%) |
Jul 16, 2018 | 98.23 | 99.13 | 97.53 | 97.73 | 380,747 | -0.64(-0.65%) |
Jul 13, 2018 | 101.91 | 102.31 | 98.15 | 98.37 | 662,211 | -3.68(-3.61%) |
Jul 12, 2018 | 101.34 | 104.22 | 100.33 | 102.06 | 294,277 | +1.23(+1.22%) |
Jul 11, 2018 | 100.87 | 101.70 | 100.53 | 100.83 | 350,060 | -0.04(-0.04%) |
Jul 10, 2018 | 103.76 | 103.76 | 100.69 | 100.87 | 359,212 | -3.06(-2.94%) |
Jul 09, 2018 | 104.25 | 104.65 | 102.49 | 103.92 | 351,123 | +0.09(+0.09%) |
Jul 06, 2018 | 103.56 | 105.37 | 102.43 | 103.83 | 351,764 | +0.75(+0.73%) |
Jul 05, 2018 | 103.21 | 98.92 | 103.08 | 460,866 | +3.94(+3.98%) | |
Jul 03, 2018 | 99.14 | 99.14 | 99.14 | 0 | +2.41(+2.49%) | |
Jul 02, 2018 | 100.32 | 100.32 | 96.04 | 96.73 | 582,431 | -4.09(-4.06%) |
Jun 29, 2018 | 101.80 | 99.09 | 100.83 | 614,304 | +1.12(+1.13%) | |
Jun 28, 2018 | 97.65 | 100.53 | 97.65 | 99.71 | 465,272 | +1.71(+1.74%) |
Jun 27, 2018 | 98.72 | 99.69 | 96.17 | 98.00 | 392,424 | -0.40(-0.41%) |
Jun 26, 2018 | 97.15 | 99.68 | 96.13 | 98.40 | 527,571 | +1.25(+1.28%) |
Jun 25, 2018 | 96.59 | 97.38 | 94.96 | 97.16 | 372,810 | +0.78(+0.81%) |
Jun 22, 2018 | 97.48 | 98.53 | 95.98 | 96.38 | 663,714 | -0.60(-0.62%) |
Jun 21, 2018 | 102.18 | 102.49 | 95.89 | 96.98 | 708,419 | -5.19(-5.08%) |
Jun 20, 2018 | 101.57 | 103.62 | 101.12 | 102.17 | 490,322 | +0.81(+0.80%) |
Jun 19, 2018 | 98.20 | 101.57 | 97.47 | 101.36 | 438,600 | +3.09(+3.14%) |
Jun 18, 2018 | 99.74 | 100.22 | 96.60 | 98.28 | 457,377 | -1.17(-1.18%) |
Jun 15, 2018 | 98.90 | 98.90 | 99.45 | 573,608 | +0.55(+0.55%) | |
Jun 14, 2018 | 100.46 | 100.63 | 98.57 | 98.90 | 549,584 | -1.03(-1.03%) |
Jun 13, 2018 | 97.50 | 100.00 | 97.29 | 99.93 | 442,493 | +2.68(+2.76%) |
Jun 12, 2018 | 99.80 | 100.19 | 96.92 | 97.24 | 667,337 | -2.86(-2.85%) |
Jun 11, 2018 | 99.32 | 101.90 | 99.32 | 100.10 | 617,200 | +0.36(+0.36%) |
Jun 08, 2018 | 97.36 | 99.94 | 97.20 | 99.74 | 638,229 | +2.38(+2.44%) |
Jun 07, 2018 | 93.34 | 97.65 | 93.01 | 97.36 | 900,164 | +3.74(+3.99%) |
Jun 06, 2018 | 95.75 | 97.39 | 92.82 | 93.62 | 884,719 | -1.53(-1.61%) |
Jun 05, 2018 | 94.45 | 95.28 | 93.51 | 95.15 | 683,799 | +1.00(+1.06%) |
Jun 04, 2018 | 94.37 | 96.57 | 93.74 | 94.15 | 645,344 | +0.46(+0.49%) |
Jun 01, 2018 | 94.48 | 96.05 | 92.96 | 93.69 | 544,964 | -0.16(-0.17%) |
May 31, 2018 | 95.00 | 96.68 | 93.47 | 93.86 | 1,081,050 | -1.99(-2.08%) |
May 30, 2018 | 97.64 | 98.39 | 95.73 | 95.85 | 813,823 | -2.99(-3.03%) |
May 29, 2018 | 96.51 | 102.21 | 96.51 | 98.84 | 1,055,678 | +2.03(+2.10%) |
May 25, 2018 | 96.81 | 96.81 | 96.81 | 0 | -4.85(-4.77%) | |
May 24, 2018 | 98.74 | 105.09 | 96.94 | 101.66 | 1,859,844 | -0.96(-0.93%) |
May 23, 2018 | 101.52 | 103.92 | 101.47 | 102.62 | 565,038 | +1.09(+1.08%) |
May 22, 2018 | 102.26 | 104.68 | 101.15 | 101.53 | 489,228 | -0.48(-0.47%) |
May 21, 2018 | 103.56 | 104.99 | 100.44 | 102.01 | 689,834 | -0.83(-0.81%) |
May 18, 2018 | 107.29 | 107.29 | 102.22 | 102.84 | 675,348 | -4.50(-4.19%) |
May 17, 2018 | 106.31 | 107.62 | 105.87 | 107.34 | 474,941 | +0.69(+0.65%) |
May 16, 2018 | 106.05 | 108.06 | 105.48 | 106.65 | 241,163 | +0.66(+0.62%) |
May 15, 2018 | 107.57 | 107.75 | 103.96 | 105.99 | 525,284 | -2.54(-2.34%) |
May 14, 2018 | 108.98 | 109.63 | 107.67 | 108.53 | 265,170 | -0.47(-0.43%) |
May 11, 2018 | 110.17 | 111.45 | 108.36 | 109.00 | 225,242 | -0.54(-0.49%) |
May 10, 2018 | 109.39 | 110.60 | 109.19 | 109.53 | 191,492 | +0.68(+0.63%) |
May 09, 2018 | 109.38 | 109.53 | 108.03 | 108.85 | 265,431 | -0.19(-0.18%) |
May 08, 2018 | 106.28 | 109.50 | 106.28 | 109.05 | 266,773 | +2.55(+2.40%) |
May 07, 2018 | 107.39 | 108.02 | 105.76 | 106.50 | 458,939 | -1.45(-1.34%) |
May 04, 2018 | 107.30 | 109.26 | 106.05 | 107.94 | 273,603 | +0.09(+0.08%) |
May 03, 2018 | 109.37 | 113.05 | 107.82 | 107.86 | 881,600 | -1.73(-1.58%) |
May 02, 2018 | 108.95 | 110.38 | 107.97 | 109.58 | 559,841 | +0.80(+0.74%) |