Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 94.99 | 95.07 | 94.99 | 95.00 | 392,749 | +0.05(+0.06%) |
Jul 30, 2018 | 94.93 | 94.99 | 94.79 | 94.95 | 3,272,664 | -0.07(-0.07%) |
Jul 27, 2018 | 95.10 | 95.10 | 94.99 | 95.02 | 465,571 | -0.03(-0.03%) |
Jul 26, 2018 | 95.07 | 95.13 | 95.00 | 95.05 | 317,298 | +0.01(+0.01%) |
Jul 25, 2018 | 95.17 | 95.17 | 95.03 | 95.04 | 374,834 | +0.03(+0.03%) |
Jul 24, 2018 | 95.02 | 95.05 | 94.98 | 95.01 | 419,880 | -0.05(-0.06%) |
Jul 23, 2018 | 95.23 | 95.23 | 95.05 | 95.06 | 369,928 | -0.17(-0.17%) |
Jul 20, 2018 | 95.27 | 95.29 | 95.23 | 95.23 | 491,835 | -0.15(-0.16%) |
Jul 19, 2018 | 95.26 | 95.38 | 95.26 | 95.38 | 442,289 | +0.11(+0.12%) |
Jul 18, 2018 | 95.21 | 95.27 | 95.20 | 95.27 | 448,485 | +0.05(+0.05%) |
Jul 17, 2018 | 95.24 | 95.28 | 95.16 | 95.21 | 717,979 | +0.02(+0.02%) |
Jul 16, 2018 | 95.16 | 95.20 | 95.14 | 95.20 | 567,051 | -0.06(-0.06%) |
Jul 13, 2018 | 95.14 | 95.26 | 95.14 | 95.26 | 392,784 | +0.09(+0.09%) |
Jul 12, 2018 | 95.13 | 95.17 | 95.07 | 95.17 | 381,679 | +0.02(+0.02%) |
Jul 11, 2018 | 95.13 | 95.18 | 95.08 | 95.15 | 563,156 | +0.14(+0.15%) |
Jul 10, 2018 | 94.97 | 95.04 | 94.94 | 95.01 | 390,660 | +0.04(+0.05%) |
Jul 09, 2018 | 94.97 | 94.99 | 94.94 | 94.97 | 421,739 | -0.06(-0.06%) |
Jul 06, 2018 | 95.07 | 95.07 | 94.97 | 95.03 | 599,419 | +0.06(+0.06%) |
Jul 05, 2018 | 94.94 | 95.06 | 94.92 | 94.97 | 745,559 | -0.06(-0.06%) |
Jul 03, 2018 | 95.03 | 95.03 | 95.03 | 0 | +0.20(+0.21%) | |
Jul 02, 2018 | 94.86 | 94.88 | 94.78 | 94.83 | 498,002 | -0.03(-0.03%) |
Jun 29, 2018 | 94.82 | 94.93 | 94.81 | 94.86 | 499,830 | +0.04(+0.05%) |
Jun 28, 2018 | 94.85 | 94.86 | 94.80 | 94.82 | 482,654 | -0.09(-0.09%) |
Jun 27, 2018 | 94.87 | 94.93 | 94.85 | 94.91 | 804,577 | +0.14(+0.15%) |
Jun 26, 2018 | 94.71 | 94.77 | 94.71 | 94.77 | 394,704 | -0.02(-0.02%) |
Jun 25, 2018 | 94.75 | 94.84 | 94.74 | 94.78 | 550,444 | +0.03(+0.04%) |
Jun 22, 2018 | 94.66 | 94.80 | 94.65 | 94.75 | 974,067 | -0.10(-0.10%) |
Jun 21, 2018 | 94.72 | 94.84 | 94.72 | 94.84 | 685,822 | +0.12(+0.13%) |
Jun 20, 2018 | 94.77 | 94.81 | 94.71 | 94.72 | 500,724 | -0.04(-0.05%) |
Jun 19, 2018 | 94.79 | 94.84 | 94.73 | 94.77 | 633,269 | +0.10(+0.10%) |
Jun 18, 2018 | 94.67 | 94.67 | 94.61 | 94.67 | 494,350 | +0.02(+0.02%) |
Jun 15, 2018 | 94.72 | 94.62 | 94.65 | 895,980 | -0.01(-0.01%) | |
Jun 14, 2018 | 94.63 | 94.72 | 94.57 | 94.66 | 1,245,599 | +0.13(+0.14%) |
Jun 13, 2018 | 94.54 | 94.74 | 94.47 | 94.53 | 3,228,032 | -0.08(-0.08%) |
Jun 12, 2018 | 94.52 | 94.71 | 94.39 | 94.61 | 1,516,085 | -0.01(-0.01%) |
Jun 11, 2018 | 94.58 | 94.67 | 94.56 | 94.62 | 552,784 | -0.06(-0.06%) |
Jun 08, 2018 | 94.65 | 94.72 | 94.61 | 94.68 | 667,785 | -0.03(-0.03%) |
Jun 07, 2018 | 94.59 | 94.71 | 94.53 | 94.71 | 690,810 | +0.15(+0.16%) |
Jun 06, 2018 | 94.59 | 94.48 | 94.56 | 391,650 | -0.15(-0.16%) | |
Jun 05, 2018 | 94.70 | 94.72 | 94.57 | 94.71 | 837,243 | +0.18(+0.19%) |
Jun 04, 2018 | 94.62 | 94.62 | 94.50 | 94.52 | 797,601 | -0.04(-0.05%) |
Jun 01, 2018 | 94.48 | 94.59 | 94.46 | 94.57 | 354,417 | -0.17(-0.17%) |
May 31, 2018 | 94.80 | 94.80 | 94.67 | 94.73 | 725,844 | +0.07(+0.07%) |
May 30, 2018 | 94.56 | 94.70 | 94.55 | 94.66 | 1,334,222 | -0.23(-0.24%) |
May 29, 2018 | 94.65 | 95.00 | 94.65 | 94.89 | 936,894 | +0.38(+0.40%) |
May 25, 2018 | 94.51 | 94.51 | 94.51 | 0 | +0.07(+0.07%) | |
May 24, 2018 | 94.32 | 94.44 | 94.31 | 94.44 | 364,147 | +0.17(+0.18%) |
May 23, 2018 | 94.21 | 94.26 | 94.16 | 94.26 | 540,450 | +0.21(+0.22%) |
May 22, 2018 | 94.02 | 94.05 | 94.00 | 94.05 | 335,192 | +0.03(+0.04%) |
May 21, 2018 | 93.96 | 94.03 | 93.92 | 94.02 | 391,099 | +0.00(+0.00%) |
May 18, 2018 | 93.87 | 94.05 | 93.87 | 94.02 | 1,799,956 | +0.14(+0.15%) |
May 17, 2018 | 93.94 | 93.95 | 93.81 | 93.88 | 1,002,899 | -0.03(-0.04%) |
May 16, 2018 | 93.99 | 94.04 | 93.91 | 93.91 | 271,286 | -0.03(-0.03%) |
May 15, 2018 | 93.93 | 94.01 | 93.91 | 93.94 | 534,021 | -0.26(-0.28%) |
May 14, 2018 | 94.19 | 94.24 | 94.15 | 94.20 | 455,269 | -0.03(-0.03%) |
May 11, 2018 | 94.19 | 94.25 | 94.16 | 94.23 | 389,216 | +0.12(+0.13%) |
May 10, 2018 | 94.14 | 94.18 | 94.09 | 94.11 | 387,739 | +0.08(+0.08%) |
May 09, 2018 | 94.02 | 94.05 | 93.98 | 94.03 | 493,989 | +0.00(+0.00%) |
May 08, 2018 | 94.01 | 94.08 | 94.00 | 94.03 | 463,796 | +0.03(+0.03%) |
May 07, 2018 | 94.02 | 94.07 | 93.98 | 94.00 | 515,801 | +0.02(+0.02%) |
May 04, 2018 | 93.98 | 94.05 | 93.93 | 93.98 | 419,214 | +0.05(+0.06%) |
May 03, 2018 | 93.91 | 94.00 | 93.87 | 93.93 | 653,118 | +0.21(+0.22%) |
May 02, 2018 | 93.73 | 93.76 | 93.61 | 93.72 | 855,297 | +0.14(+0.15%) |