Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 93.45 | 93.58 | 91.96 | 92.03 | 4,682,712 | -1.23(-1.32%) |
Jul 30, 2018 | 95.00 | 95.35 | 92.80 | 93.26 | 4,783,050 | -2.77(-2.89%) |
Jul 27, 2018 | 95.13 | 96.40 | 94.94 | 96.03 | 4,126,334 | +1.25(+1.32%) |
Jul 26, 2018 | 95.10 | 95.39 | 94.65 | 94.79 | 2,967,298 | -0.12(-0.13%) |
Jul 25, 2018 | 93.61 | 95.05 | 93.47 | 94.91 | 2,757,211 | +0.85(+0.90%) |
Jul 24, 2018 | 93.82 | 94.41 | 93.56 | 94.06 | 3,411,827 | +0.45(+0.48%) |
Jul 23, 2018 | 92.61 | 93.77 | 92.48 | 93.60 | 2,830,983 | +0.99(+1.07%) |
Jul 20, 2018 | 92.59 | 93.68 | 92.46 | 92.61 | 3,597,058 | -0.02(-0.02%) |
Jul 19, 2018 | 92.66 | 93.74 | 91.81 | 92.63 | 7,754,646 | -2.60(-2.73%) |
Jul 18, 2018 | 93.91 | 95.31 | 93.79 | 95.23 | 6,403,502 | +1.69(+1.81%) |
Jul 17, 2018 | 93.20 | 93.82 | 93.08 | 93.54 | 3,343,527 | +0.43(+0.46%) |
Jul 16, 2018 | 93.03 | 93.28 | 92.54 | 93.11 | 3,530,864 | +0.18(+0.19%) |
Jul 13, 2018 | 93.47 | 93.54 | 92.12 | 92.94 | 3,737,879 | -0.60(-0.64%) |
Jul 12, 2018 | 93.43 | 93.70 | 93.08 | 93.54 | 3,988,798 | +0.79(+0.85%) |
Jul 11, 2018 | 92.16 | 93.21 | 92.16 | 92.75 | 3,751,102 | +0.36(+0.39%) |
Jul 10, 2018 | 92.39 | 92.91 | 92.07 | 92.39 | 5,053,777 | +0.00(+0.00%) |
Jul 09, 2018 | 91.79 | 92.48 | 91.69 | 92.39 | 5,397,096 | +1.29(+1.41%) |
Jul 06, 2018 | 91.05 | 91.58 | 90.81 | 91.11 | 2,159,367 | -0.01(-0.01%) |
Jul 05, 2018 | 90.95 | 91.20 | 90.28 | 91.11 | 2,579,738 | +0.96(+1.07%) |
Jul 03, 2018 | 90.15 | 90.15 | 90.15 | 0 | -1.07(-1.17%) | |
Jul 02, 2018 | 89.75 | 91.26 | 89.53 | 91.22 | 3,417,180 | +0.92(+1.02%) |
Jun 29, 2018 | 90.42 | 91.66 | 89.98 | 90.30 | 5,099,139 | +0.95(+1.06%) |
Jun 28, 2018 | 89.39 | 89.79 | 88.98 | 89.35 | 3,410,327 | +0.01(+0.01%) |
Jun 27, 2018 | 90.70 | 91.60 | 89.31 | 89.34 | 4,008,657 | -1.15(-1.27%) |
Jun 26, 2018 | 91.68 | 91.86 | 90.36 | 90.49 | 5,606,544 | -0.30(-0.33%) |
Jun 25, 2018 | 89.43 | 92.23 | 88.14 | 90.80 | 8,677,386 | +1.21(+1.35%) |
Jun 22, 2018 | 89.70 | 90.26 | 89.44 | 89.59 | 9,857,449 | +0.55(+0.62%) |
Jun 21, 2018 | 88.61 | 89.34 | 88.24 | 89.04 | 3,636,383 | +0.19(+0.22%) |
Jun 20, 2018 | 90.02 | 90.20 | 88.79 | 88.84 | 4,878,630 | -0.66(-0.74%) |
Jun 19, 2018 | 89.51 | 90.24 | 89.03 | 89.51 | 3,385,580 | -1.23(-1.35%) |
Jun 18, 2018 | 90.16 | 90.81 | 89.66 | 90.73 | 3,929,932 | -0.05(-0.05%) |
Jun 15, 2018 | 91.92 | 89.66 | 90.78 | 7,315,985 | -1.14(-1.24%) | |
Jun 14, 2018 | 92.62 | 93.16 | 91.69 | 91.92 | 3,565,600 | -0.24(-0.26%) |
Jun 13, 2018 | 92.95 | 92.95 | 92.11 | 92.16 | 3,455,208 | -0.65(-0.70%) |
Jun 12, 2018 | 93.53 | 93.53 | 92.36 | 92.82 | 2,632,927 | -0.43(-0.46%) |
Jun 11, 2018 | 93.23 | 93.68 | 92.87 | 93.25 | 3,747,713 | +0.18(+0.20%) |
Jun 08, 2018 | 93.33 | 93.34 | 91.77 | 93.06 | 3,885,800 | -0.44(-0.47%) |
Jun 07, 2018 | 93.47 | 94.35 | 92.96 | 93.51 | 4,607,784 | +0.47(+0.51%) |
Jun 06, 2018 | 93.06 | 93.04 | 3,117,650 | +1.53(+1.67%) | ||
Jun 05, 2018 | 91.33 | 91.60 | 90.70 | 91.51 | 1,965,987 | -0.13(-0.14%) |
Jun 04, 2018 | 91.05 | 91.69 | 90.89 | 91.64 | 2,623,548 | +1.11(+1.22%) |
Jun 01, 2018 | 91.54 | 91.78 | 90.50 | 90.53 | 2,942,397 | -0.05(-0.05%) |
May 31, 2018 | 90.93 | 91.55 | 90.12 | 90.58 | 3,017,374 | -0.64(-0.70%) |
May 30, 2018 | 91.08 | 91.61 | 90.26 | 91.21 | 3,339,130 | +1.17(+1.30%) |
May 29, 2018 | 92.00 | 92.00 | 89.36 | 90.04 | 4,751,114 | -3.11(-3.34%) |
May 25, 2018 | 93.16 | 93.16 | 93.16 | 0 | -0.84(-0.89%) | |
May 24, 2018 | 93.70 | 94.27 | 92.81 | 94.00 | 2,420,172 | +0.07(+0.08%) |
May 23, 2018 | 93.82 | 94.22 | 92.98 | 93.92 | 2,771,695 | -0.71(-0.75%) |
May 22, 2018 | 94.28 | 95.13 | 94.06 | 94.63 | 3,158,833 | +0.61(+0.65%) |
May 21, 2018 | 93.59 | 94.34 | 93.39 | 94.02 | 2,261,698 | +0.97(+1.04%) |
May 18, 2018 | 93.00 | 93.37 | 92.57 | 93.06 | 3,177,218 | -0.21(-0.23%) |
May 17, 2018 | 92.74 | 93.66 | 92.42 | 93.27 | 3,121,285 | +0.58(+0.63%) |
May 16, 2018 | 92.40 | 93.29 | 92.36 | 92.69 | 2,317,208 | -0.14(-0.15%) |
May 15, 2018 | 92.90 | 93.28 | 92.12 | 92.83 | 3,735,774 | -0.51(-0.54%) |
May 14, 2018 | 93.70 | 94.12 | 93.17 | 93.33 | 2,425,366 | -0.12(-0.13%) |
May 11, 2018 | 93.52 | 94.61 | 93.31 | 93.45 | 2,737,105 | +0.04(+0.04%) |
May 10, 2018 | 92.80 | 93.87 | 92.35 | 93.42 | 3,090,342 | +0.81(+0.88%) |
May 09, 2018 | 92.35 | 93.04 | 91.67 | 92.60 | 2,924,046 | +0.70(+0.76%) |
May 08, 2018 | 91.02 | 92.48 | 90.66 | 91.90 | 3,471,818 | +1.07(+1.18%) |
May 07, 2018 | 90.79 | 91.21 | 90.57 | 90.84 | 2,336,600 | +0.21(+0.23%) |
May 04, 2018 | 88.78 | 91.18 | 88.49 | 90.62 | 2,564,701 | +1.11(+1.25%) |
May 03, 2018 | 89.54 | 89.67 | 88.01 | 89.51 | 3,876,871 | -0.45(-0.50%) |
May 02, 2018 | 90.36 | 91.56 | 89.89 | 89.96 | 3,843,980 | -0.88(-0.96%) |