Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 99.29 | 99.29 | 97.38 | 97.49 | 18,681,752 | -1.51(-1.52%) |
Jul 30, 2018 | 98.61 | 99.74 | 98.43 | 99.00 | 15,812,489 | +0.59(+0.60%) |
Jul 27, 2018 | 97.68 | 98.63 | 97.37 | 98.40 | 15,100,035 | +1.00(+1.03%) |
Jul 26, 2018 | 97.88 | 98.02 | 97.17 | 97.40 | 14,028,107 | -0.28(-0.29%) |
Jul 25, 2018 | 96.58 | 97.97 | 96.15 | 97.68 | 15,719,576 | +0.87(+0.90%) |
Jul 24, 2018 | 96.30 | 97.34 | 96.19 | 96.81 | 16,508,254 | +0.68(+0.71%) |
Jul 23, 2018 | 94.19 | 96.88 | 94.08 | 96.13 | 21,386,708 | +1.76(+1.86%) |
Jul 20, 2018 | 93.29 | 94.76 | 93.10 | 94.37 | 16,015,915 | +1.18(+1.26%) |
Jul 19, 2018 | 94.19 | 94.21 | 93.06 | 93.19 | 19,778,966 | -1.39(-1.47%) |
Jul 18, 2018 | 93.64 | 95.09 | 93.46 | 94.59 | 16,795,146 | +0.87(+0.93%) |
Jul 17, 2018 | 93.87 | 94.08 | 93.08 | 93.71 | 17,475,614 | -0.07(-0.07%) |
Jul 16, 2018 | 90.79 | 93.94 | 90.73 | 93.78 | 29,079,404 | +3.58(+3.97%) |
Jul 13, 2018 | 91.00 | 91.42 | 89.17 | 90.20 | 25,120,358 | -0.42(-0.46%) |
Jul 12, 2018 | 91.10 | 91.22 | 89.87 | 90.62 | 14,668,265 | +0.39(+0.43%) |
Jul 11, 2018 | 90.23 | 12,006,576 | -0.20(-0.22%) | |||
Jul 10, 2018 | 91.61 | 91.93 | 90.34 | 90.42 | 17,169,542 | -0.56(-0.62%) |
Jul 09, 2018 | 88.80 | 91.13 | 88.80 | 90.98 | 16,385,889 | +2.73(+3.09%) |
Jul 06, 2018 | 87.45 | 88.62 | 86.67 | 88.25 | 14,354,579 | +0.29(+0.33%) |
Jul 05, 2018 | 88.31 | 88.52 | 87.80 | 87.96 | 12,642,887 | +0.57(+0.65%) |
Jul 03, 2018 | 87.39 | 87.39 | 87.39 | 0 | -1.24(-1.40%) | |
Jul 02, 2018 | 87.49 | 88.62 | 87.20 | 88.63 | 13,194,846 | +0.74(+0.84%) |
Jun 29, 2018 | 87.85 | 87.89 | 22,492,808 | -0.62(-0.70%) | ||
Jun 28, 2018 | 87.45 | 88.95 | 87.31 | 88.51 | 17,169,998 | +1.43(+1.64%) |
Jun 27, 2018 | 88.30 | 89.34 | 87.07 | 87.08 | 19,291,950 | -1.37(-1.54%) |
Jun 26, 2018 | 88.32 | 88.74 | 86.97 | 88.45 | 20,237,674 | +0.06(+0.07%) |
Jun 25, 2018 | 89.12 | 89.16 | 87.69 | 88.39 | 20,038,240 | -0.81(-0.91%) |
Jun 22, 2018 | 91.23 | 91.41 | 89.00 | 89.20 | 23,638,524 | -1.48(-1.64%) |
Jun 21, 2018 | 90.34 | 91.27 | 89.88 | 90.68 | 13,097,315 | -0.03(-0.03%) |
Jun 20, 2018 | 91.25 | 91.64 | 90.62 | 90.71 | 10,522,167 | -0.01(-0.01%) |
Jun 19, 2018 | 90.17 | 91.00 | 89.92 | 90.72 | 15,064,835 | -0.53(-0.58%) |
Jun 18, 2018 | 90.47 | 91.43 | 89.99 | 91.25 | 11,597,369 | +0.24(+0.26%) |
Jun 15, 2018 | 91.41 | 89.64 | 91.01 | 30,858,296 | -0.11(-0.12%) | |
Jun 14, 2018 | 93.02 | 93.09 | 90.91 | 91.12 | 24,287,178 | -1.64(-1.76%) |
Jun 13, 2018 | 93.17 | 94.00 | 92.43 | 92.76 | 17,755,456 | -0.19(-0.20%) |
Jun 12, 2018 | 93.75 | 94.07 | 92.38 | 92.94 | 18,130,200 | -0.54(-0.58%) |
Jun 11, 2018 | 93.73 | 94.39 | 93.43 | 93.48 | 14,986,092 | -0.24(-0.25%) |
Jun 08, 2018 | 93.31 | 93.75 | 92.83 | 93.72 | 12,309,814 | +0.26(+0.28%) |
Jun 07, 2018 | 93.78 | 94.05 | 92.80 | 93.46 | 15,935,817 | +0.37(+0.40%) |
Jun 06, 2018 | 93.41 | 93.09 | 18,319,014 | +2.13(+2.34%) | ||
Jun 05, 2018 | 91.30 | 91.36 | 90.31 | 90.96 | 12,345,811 | -0.51(-0.56%) |
Jun 04, 2018 | 91.93 | 92.16 | 91.32 | 91.48 | 10,587,001 | +0.04(+0.05%) |
Jun 01, 2018 | 91.38 | 91.89 | 90.93 | 91.43 | 16,116,650 | +1.17(+1.30%) |
May 31, 2018 | 91.05 | 91.26 | 89.76 | 90.26 | 23,480,096 | -1.13(-1.24%) |
May 30, 2018 | 90.79 | 91.60 | 89.96 | 91.39 | 20,733,982 | +2.04(+2.28%) |
May 29, 2018 | 92.09 | 92.11 | 88.53 | 89.35 | 36,326,884 | -3.99(-4.27%) |
May 25, 2018 | 93.34 | 93.34 | 93.34 | 0 | -0.48(-0.51%) | |
May 24, 2018 | 94.59 | 94.60 | 92.88 | 93.82 | 16,697,659 | -1.06(-1.12%) |
May 23, 2018 | 94.90 | 95.12 | 93.73 | 94.88 | 13,578,905 | -0.44(-0.46%) |
May 22, 2018 | 94.77 | 96.40 | 94.72 | 95.32 | 13,638,667 | +0.73(+0.77%) |
May 21, 2018 | 94.51 | 94.93 | 94.40 | 94.60 | 11,193,868 | +0.86(+0.92%) |
May 18, 2018 | 95.10 | 95.15 | 93.49 | 93.74 | 13,997,072 | -1.54(-1.62%) |
May 17, 2018 | 95.48 | 95.66 | 94.64 | 95.28 | 10,216,155 | -0.32(-0.34%) |
May 16, 2018 | 95.22 | 95.90 | 95.00 | 95.60 | 8,975,940 | +0.26(+0.27%) |
May 15, 2018 | 96.08 | 96.08 | 94.95 | 95.34 | 13,676,300 | -0.73(-0.76%) |
May 14, 2018 | 96.25 | 96.75 | 95.94 | 96.07 | 10,326,865 | +0.03(+0.04%) |
May 11, 2018 | 96.57 | 96.77 | 95.89 | 96.04 | 12,155,546 | -0.36(-0.38%) |
May 10, 2018 | 95.47 | 96.53 | 95.10 | 96.40 | 10,858,512 | +0.74(+0.78%) |
May 09, 2018 | 94.00 | 95.85 | 93.65 | 95.66 | 13,476,711 | +2.04(+2.18%) |
May 08, 2018 | 92.39 | 93.91 | 92.18 | 93.62 | 14,870,624 | +1.37(+1.48%) |
May 07, 2018 | 91.74 | 92.51 | 91.40 | 92.25 | 11,096,390 | +0.79(+0.87%) |
May 04, 2018 | 89.77 | 91.72 | 89.39 | 91.46 | 14,188,607 | +1.00(+1.11%) |
May 03, 2018 | 90.75 | 90.89 | 88.72 | 90.46 | 18,231,944 | -0.57(-0.63%) |
May 02, 2018 | 91.19 | 92.35 | 90.87 | 91.03 | 14,418,569 | -0.73(-0.79%) |