Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 88.66 | 89.05 | 88.54 | 88.81 | 7,470 | +0.73(+0.83%) |
Jul 30, 2018 | 88.25 | 88.57 | 87.85 | 88.08 | 3,204 | +0.08(+0.09%) |
Jul 27, 2018 | 88.45 | 88.57 | 87.43 | 88.00 | 20,200 | -0.29(-0.33%) |
Jul 26, 2018 | 88.39 | 89.17 | 87.90 | 88.29 | 4,212 | -0.72(-0.81%) |
Jul 25, 2018 | 88.61 | 89.15 | 87.92 | 89.01 | 18,056 | +2.09(+2.40%) |
Jul 24, 2018 | 87.90 | 88.03 | 86.90 | 86.92 | 8,863 | +0.02(+0.02%) |
Jul 23, 2018 | 86.43 | 86.90 | 85.76 | 86.90 | 4,585 | +1.94(+2.28%) |
Jul 20, 2018 | 84.35 | 85.11 | 84.25 | 84.96 | 8,051 | +2.17(+2.62%) |
Jul 19, 2018 | 84.20 | 84.58 | 81.93 | 82.79 | 45,122 | -3.44(-3.99%) |
Jul 18, 2018 | 86.60 | 86.60 | 86.15 | 86.23 | 8,219 | -0.59(-0.68%) |
Jul 17, 2018 | 86.60 | 87.05 | 86.28 | 86.82 | 54,264 | -0.52(-0.60%) |
Jul 16, 2018 | 88.10 | 88.65 | 87.23 | 87.34 | 8,629 | -1.76(-1.98%) |
Jul 13, 2018 | 89.41 | 89.41 | 89.06 | 89.10 | 6,713 | -1.25(-1.38%) |
Jul 12, 2018 | 89.32 | 90.63 | 89.32 | 90.35 | 11,232 | +1.25(+1.40%) |
Jul 11, 2018 | 89.13 | 89.57 | 88.91 | 89.10 | 16,474 | -0.46(-0.51%) |
Jul 10, 2018 | 90.23 | 90.23 | 89.34 | 89.56 | 11,933 | -1.58(-1.73%) |
Jul 09, 2018 | 91.62 | 91.76 | 91.05 | 91.14 | 7,906 | +0.77(+0.85%) |
Jul 06, 2018 | 89.76 | 90.59 | 89.75 | 90.37 | 3,629 | +0.08(+0.09%) |
Jul 05, 2018 | 90.00 | 90.29 | 89.70 | 90.29 | 10,171 | +0.86(+0.96%) |
Jul 03, 2018 | 89.43 | 89.43 | 89.43 | 0 | -0.37(-0.41%) | |
Jul 02, 2018 | 89.40 | 90.00 | 89.21 | 89.80 | 19,655 | -0.80(-0.88%) |
Jun 29, 2018 | 90.50 | 91.13 | 90.49 | 90.60 | 8,245 | +0.89(+0.99%) |
Jun 28, 2018 | 89.80 | 89.81 | 88.83 | 89.71 | 5,613 | -0.63(-0.69%) |
Jun 27, 2018 | 89.90 | 90.54 | 89.90 | 90.34 | 25,946 | -0.95(-1.04%) |
Jun 26, 2018 | 89.56 | 91.34 | 89.56 | 91.29 | 21,251 | +1.79(+2.00%) |
Jun 25, 2018 | 90.34 | 90.34 | 89.25 | 89.50 | 7,832 | -1.45(-1.59%) |
Jun 22, 2018 | 90.95 | 91.09 | 90.40 | 90.95 | 22,099 | +0.75(+0.83%) |
Jun 21, 2018 | 91.47 | 91.47 | 90.20 | 90.20 | 59,748 | -1.43(-1.56%) |
Jun 20, 2018 | 92.20 | 92.43 | 91.60 | 91.63 | 16,209 | -0.50(-0.55%) |
Jun 19, 2018 | 93.55 | 93.56 | 91.94 | 92.13 | 7,890 | -2.05(-2.17%) |
Jun 18, 2018 | 94.28 | 94.99 | 93.90 | 94.18 | 27,262 | -0.05(-0.05%) |
Jun 15, 2018 | 95.98 | 94.07 | 94.23 | 12,963 | -1.75(-1.82%) | |
Jun 14, 2018 | 95.81 | 96.26 | 95.47 | 95.98 | 10,390 | -0.46(-0.48%) |
Jun 13, 2018 | 96.45 | 96.48 | 96.09 | 96.44 | 10,966 | -0.56(-0.58%) |
Jun 12, 2018 | 97.10 | 97.38 | 96.72 | 97.00 | 9,833 | -0.22(-0.23%) |
Jun 11, 2018 | 97.45 | 97.45 | 97.05 | 97.22 | 5,036 | +0.90(+0.93%) |
Jun 08, 2018 | 96.85 | 96.85 | 95.78 | 96.32 | 10,769 | +0.12(+0.12%) |
Jun 07, 2018 | 97.27 | 97.37 | 96.20 | 96.20 | 28,534 | -0.72(-0.74%) |
Jun 06, 2018 | 97.28 | 96.92 | 14,833 | +2.52(+2.67%) | ||
Jun 05, 2018 | 93.54 | 94.61 | 93.50 | 94.40 | 11,129 | -0.16(-0.17%) |
Jun 04, 2018 | 96.00 | 96.00 | 94.56 | 94.56 | 22,802 | -0.82(-0.86%) |
Jun 01, 2018 | 94.25 | 95.68 | 94.25 | 95.38 | 36,058 | +1.35(+1.44%) |
May 31, 2018 | 93.86 | 94.26 | 93.86 | 94.03 | 11,387 | +0.26(+0.28%) |
May 30, 2018 | 93.28 | 93.78 | 93.09 | 93.77 | 5,380 | +0.88(+0.94%) |
May 29, 2018 | 93.60 | 94.32 | 92.89 | 92.89 | 13,343 | -0.26(-0.27%) |
May 25, 2018 | 93.15 | 93.15 | 93.15 | 0 | +0.36(+0.39%) | |
May 24, 2018 | 92.30 | 93.38 | 92.25 | 92.79 | 14,192 | -0.25(-0.27%) |
May 23, 2018 | 92.75 | 93.46 | 92.00 | 93.04 | 17,673 | -1.28(-1.35%) |
May 22, 2018 | 95.35 | 95.58 | 94.30 | 94.32 | 10,544 | -0.00(-0.00%) |
May 21, 2018 | 92.95 | 94.58 | 92.80 | 94.32 | 29,137 | +2.30(+2.50%) |
May 18, 2018 | 93.05 | 93.06 | 91.62 | 92.02 | 16,121 | -0.97(-1.04%) |
May 17, 2018 | 94.06 | 94.06 | 92.99 | 92.99 | 151,603 | -0.90(-0.96%) |
May 16, 2018 | 94.02 | 94.04 | 93.74 | 93.89 | 108,126 | +0.45(+0.48%) |
May 15, 2018 | 92.55 | 93.58 | 92.23 | 93.44 | 24,115 | -1.47(-1.55%) |
May 14, 2018 | 95.10 | 95.18 | 94.79 | 94.91 | 112,819 | +0.57(+0.60%) |
May 11, 2018 | 95.30 | 95.30 | 94.14 | 94.34 | 107,899 | -0.73(-0.77%) |
May 10, 2018 | 94.66 | 95.21 | 94.04 | 95.07 | 125,791 | +2.08(+2.24%) |
May 09, 2018 | 92.80 | 93.45 | 92.74 | 92.99 | 113,255 | +0.45(+0.48%) |
May 08, 2018 | 92.00 | 92.68 | 92.00 | 92.54 | 111,813 | +0.15(+0.16%) |
May 07, 2018 | 93.08 | 93.08 | 92.10 | 92.39 | 105,507 | +0.22(+0.24%) |
May 04, 2018 | 91.50 | 92.17 | 91.31 | 92.17 | 104,362 | +0.66(+0.72%) |
May 03, 2018 | 92.50 | 92.55 | 91.51 | 91.51 | 233,532 | +0.00(+0.00%) |
May 02, 2018 | 91.98 | 92.56 | 91.34 | 91.51 | 22,721 | +1.63(+1.81%) |