Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 98.46 | 99.77 | 98.09 | 98.56 | 2,913,459 | +0.97(+0.99%) |
Jul 30, 2018 | 97.67 | 98.60 | 97.45 | 97.59 | 2,457,623 | +0.04(+0.04%) |
Jul 27, 2018 | 98.03 | 98.03 | 97.13 | 97.55 | 2,548,691 | -0.17(-0.18%) |
Jul 26, 2018 | 98.64 | 99.21 | 97.05 | 97.72 | 4,415,796 | -1.09(-1.11%) |
Jul 25, 2018 | 92.28 | 99.01 | 92.28 | 98.82 | 8,181,407 | +6.38(+6.90%) |
Jul 24, 2018 | 93.18 | 93.38 | 92.03 | 92.44 | 3,218,669 | -0.22(-0.24%) |
Jul 23, 2018 | 92.46 | 92.90 | 92.24 | 92.66 | 2,275,936 | +0.53(+0.57%) |
Jul 20, 2018 | 92.09 | 92.53 | 91.87 | 92.13 | 2,161,153 | -0.63(-0.68%) |
Jul 19, 2018 | 91.99 | 92.82 | 91.62 | 92.77 | 2,988,654 | +0.56(+0.61%) |
Jul 18, 2018 | 91.22 | 92.59 | 91.10 | 92.21 | 3,404,271 | +0.90(+0.98%) |
Jul 17, 2018 | 90.97 | 91.40 | 90.15 | 91.31 | 2,557,350 | +0.35(+0.38%) |
Jul 16, 2018 | 91.36 | 91.72 | 90.30 | 90.97 | 5,216,784 | +1.38(+1.54%) |
Jul 13, 2018 | 89.09 | 89.95 | 88.73 | 89.59 | 2,430,261 | +0.36(+0.41%) |
Jul 12, 2018 | 88.85 | 89.63 | 88.63 | 89.22 | 2,335,599 | +0.99(+1.12%) |
Jul 11, 2018 | 88.54 | 88.93 | 88.00 | 88.24 | 2,145,914 | -0.97(-1.09%) |
Jul 10, 2018 | 89.36 | 89.59 | 88.76 | 89.21 | 1,828,436 | -0.07(-0.07%) |
Jul 09, 2018 | 89.38 | 87.17 | 89.27 | 2,557,839 | +2.10(+2.41%) | |
Jul 06, 2018 | 87.54 | 87.71 | 86.42 | 87.17 | 2,460,110 | -0.21(-0.24%) |
Jul 05, 2018 | 87.14 | 87.42 | 86.27 | 87.38 | 3,487,106 | +0.44(+0.50%) |
Jul 03, 2018 | 86.95 | 86.95 | 86.95 | 0 | -0.10(-0.11%) | |
Jul 02, 2018 | 87.04 | 87.53 | 86.67 | 87.04 | 2,739,640 | -0.29(-0.33%) |
Jun 29, 2018 | 87.39 | 88.17 | 87.28 | 87.33 | 4,146,998 | +0.29(+0.33%) |
Jun 28, 2018 | 87.76 | 87.92 | 86.40 | 87.04 | 7,508,801 | -2.06(-2.31%) |
Jun 27, 2018 | 90.16 | 90.56 | 88.99 | 89.10 | 3,577,144 | -0.98(-1.09%) |
Jun 26, 2018 | 90.75 | 91.01 | 89.77 | 90.08 | 2,837,014 | -0.52(-0.57%) |
Jun 25, 2018 | 92.93 | 92.93 | 89.93 | 90.60 | 4,919,462 | -2.88(-3.08%) |
Jun 22, 2018 | 94.46 | 95.19 | 93.42 | 93.47 | 4,453,317 | +0.23(+0.25%) |
Jun 21, 2018 | 93.44 | 93.78 | 92.53 | 93.24 | 3,310,822 | -0.19(-0.20%) |
Jun 20, 2018 | 94.34 | 94.36 | 93.33 | 93.43 | 3,786,044 | -0.96(-1.02%) |
Jun 19, 2018 | 96.00 | 93.81 | 94.39 | 3,331,657 | -1.60(-1.67%) | |
Jun 18, 2018 | 95.52 | 96.43 | 95.20 | 96.00 | 2,648,250 | +0.00(+0.00%) |
Jun 15, 2018 | 96.34 | 96.34 | 96.00 | 5,214,516 | -0.35(-0.36%) | |
Jun 14, 2018 | 96.55 | 96.79 | 95.82 | 96.34 | 2,273,820 | -0.12(-0.12%) |
Jun 13, 2018 | 97.41 | 97.50 | 96.28 | 96.46 | 2,029,451 | -0.83(-0.85%) |
Jun 12, 2018 | 96.69 | 97.97 | 96.45 | 97.29 | 4,153,489 | +1.22(+1.28%) |
Jun 11, 2018 | 95.86 | 96.80 | 95.82 | 96.06 | 2,437,655 | +0.21(+0.21%) |
Jun 08, 2018 | 95.49 | 95.90 | 95.15 | 95.86 | 3,503,004 | +0.34(+0.35%) |
Jun 07, 2018 | 96.33 | 96.47 | 95.20 | 95.52 | 3,778,605 | -0.68(-0.71%) |
Jun 06, 2018 | 95.28 | 96.20 | 3,385,862 | +0.17(+0.18%) | ||
Jun 05, 2018 | 96.02 | 96.83 | 95.82 | 96.03 | 4,063,875 | -0.13(-0.14%) |
Jun 04, 2018 | 96.69 | 97.21 | 96.12 | 96.16 | 2,734,996 | -0.23(-0.24%) |
Jun 01, 2018 | 95.93 | 96.43 | 95.63 | 96.39 | 2,722,018 | +0.93(+0.97%) |
May 31, 2018 | 95.74 | 96.05 | 95.29 | 95.46 | 7,168,129 | -0.47(-0.49%) |
May 30, 2018 | 93.82 | 95.98 | 93.65 | 95.93 | 3,541,703 | +2.35(+2.51%) |
May 29, 2018 | 94.44 | 94.50 | 92.91 | 93.58 | 3,313,540 | -1.36(-1.44%) |
May 25, 2018 | 94.95 | 94.95 | 94.95 | 0 | -0.12(-0.12%) | |
May 24, 2018 | 94.85 | 95.21 | 94.06 | 95.06 | 2,801,838 | +0.29(+0.30%) |
May 23, 2018 | 94.42 | 94.89 | 93.54 | 94.77 | 2,449,278 | -0.07(-0.07%) |
May 22, 2018 | 96.19 | 96.30 | 94.78 | 94.84 | 2,465,728 | -1.41(-1.47%) |
May 21, 2018 | 95.36 | 96.42 | 94.95 | 96.25 | 4,054,572 | +1.40(+1.47%) |
May 18, 2018 | 95.09 | 95.31 | 94.62 | 94.85 | 2,981,236 | -0.25(-0.26%) |
May 17, 2018 | 95.10 | 95.79 | 94.95 | 95.10 | 4,532,646 | +0.22(+0.23%) |
May 16, 2018 | 94.25 | 95.16 | 94.24 | 94.88 | 2,415,141 | +0.58(+0.61%) |
May 15, 2018 | 94.44 | 95.00 | 93.68 | 94.30 | 4,266,660 | -0.60(-0.63%) |
May 14, 2018 | 96.21 | 96.88 | 94.72 | 94.90 | 5,662,151 | +0.73(+0.77%) |
May 11, 2018 | 92.94 | 94.61 | 92.76 | 94.17 | 4,153,710 | +1.19(+1.28%) |
May 10, 2018 | 91.30 | 93.09 | 90.98 | 92.98 | 3,037,808 | +2.11(+2.32%) |
May 09, 2018 | 90.82 | 91.10 | 89.99 | 90.87 | 3,929,668 | +0.11(+0.12%) |
May 08, 2018 | 91.36 | 92.34 | 90.24 | 90.76 | 3,492,389 | -0.69(-0.76%) |
May 07, 2018 | 91.19 | 91.97 | 90.93 | 91.46 | 3,168,866 | +0.66(+0.73%) |
May 04, 2018 | 89.07 | 91.20 | 88.76 | 90.79 | 2,957,928 | +1.22(+1.37%) |
May 03, 2018 | 90.36 | 90.52 | 88.23 | 89.57 | 5,001,165 | -1.09(-1.21%) |
May 02, 2018 | 91.42 | 91.56 | 90.20 | 90.66 | 4,368,998 | -1.06(-1.16%) |