Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 95.21 | 95.72 | 94.30 | 94.64 | 6,123,283 | +0.35(+0.37%) |
Jul 30, 2018 | 95.21 | 95.53 | 94.12 | 94.29 | 5,201,828 | -0.91(-0.96%) |
Jul 27, 2018 | 95.80 | 96.63 | 94.71 | 95.20 | 5,137,667 | -0.59(-0.62%) |
Jul 26, 2018 | 96.34 | 96.78 | 95.49 | 95.80 | 6,529,174 | +0.07(+0.07%) |
Jul 25, 2018 | 95.88 | 96.72 | 93.03 | 95.73 | 9,726,736 | -0.49(-0.51%) |
Jul 24, 2018 | 97.28 | 98.42 | 95.84 | 96.22 | 5,067,600 | -0.74(-0.76%) |
Jul 23, 2018 | 96.68 | 97.09 | 95.60 | 96.95 | 3,610,691 | -0.28(-0.29%) |
Jul 20, 2018 | 97.21 | 97.82 | 96.59 | 97.23 | 5,155,660 | +0.35(+0.36%) |
Jul 19, 2018 | 97.68 | 97.71 | 96.58 | 96.89 | 5,930,130 | -0.92(-0.94%) |
Jul 18, 2018 | 97.66 | 98.88 | 96.51 | 97.81 | 6,495,471 | -0.10(-0.10%) |
Jul 17, 2018 | 96.11 | 97.96 | 95.71 | 97.91 | 4,625,512 | +1.05(+1.08%) |
Jul 16, 2018 | 97.16 | 97.65 | 96.74 | 96.86 | 3,564,467 | -0.49(-0.50%) |
Jul 13, 2018 | 97.35 | 3,212,097 | -0.59(-0.60%) | |||
Jul 12, 2018 | 95.74 | 98.66 | 95.64 | 97.94 | 6,881,998 | +3.45(+3.65%) |
Jul 11, 2018 | 95.79 | 96.16 | 94.29 | 94.49 | 5,912,646 | -1.67(-1.73%) |
Jul 10, 2018 | 95.23 | 96.43 | 95.02 | 96.16 | 5,336,239 | +1.39(+1.46%) |
Jul 09, 2018 | 95.88 | 95.96 | 93.71 | 94.77 | 4,325,162 | -0.52(-0.55%) |
Jul 06, 2018 | 94.32 | 95.48 | 93.71 | 95.30 | 4,044,628 | +1.01(+1.08%) |
Jul 05, 2018 | 92.87 | 94.40 | 92.51 | 94.28 | 4,842,917 | +2.20(+2.39%) |
Jul 03, 2018 | 92.08 | 92.08 | 92.08 | 0 | -1.12(-1.21%) | |
Jul 02, 2018 | 92.11 | 93.28 | 91.64 | 93.21 | 4,012,444 | -0.01(-0.01%) |
Jun 29, 2018 | 92.83 | 94.32 | 92.68 | 93.22 | 6,319,679 | +0.97(+1.05%) |
Jun 28, 2018 | 91.51 | 92.66 | 90.85 | 92.24 | 4,966,029 | +0.27(+0.29%) |
Jun 27, 2018 | 94.85 | 95.12 | 91.97 | 91.97 | 5,162,498 | -2.31(-2.45%) |
Jun 26, 2018 | 93.54 | 94.70 | 93.11 | 94.28 | 4,728,113 | +1.12(+1.20%) |
Jun 25, 2018 | 93.82 | 93.85 | 91.83 | 93.17 | 6,305,323 | -1.85(-1.95%) |
Jun 22, 2018 | 95.33 | 95.73 | 94.20 | 95.02 | 4,521,105 | +0.23(+0.24%) |
Jun 21, 2018 | 96.71 | 96.81 | 94.37 | 94.79 | 4,115,840 | -1.80(-1.86%) |
Jun 20, 2018 | 96.73 | 97.33 | 96.02 | 96.59 | 4,086,107 | +0.49(+0.51%) |
Jun 19, 2018 | 95.33 | 96.31 | 94.87 | 96.10 | 4,123,614 | -0.62(-0.64%) |
Jun 18, 2018 | 96.89 | 97.17 | 95.57 | 96.72 | 3,748,872 | -1.27(-1.29%) |
Jun 15, 2018 | 98.09 | 97.00 | 97.98 | 8,311,818 | +0.99(+1.02%) | |
Jun 14, 2018 | 97.11 | 97.69 | 96.36 | 97.00 | 3,478,630 | +0.61(+0.63%) |
Jun 13, 2018 | 97.66 | 97.75 | 96.21 | 96.39 | 5,852,826 | -1.19(-1.22%) |
Jun 12, 2018 | 97.65 | 97.88 | 96.88 | 97.58 | 3,865,773 | +0.11(+0.11%) |
Jun 11, 2018 | 97.23 | 97.93 | 96.79 | 97.47 | 4,424,884 | -0.39(-0.40%) |
Jun 08, 2018 | 98.32 | 98.64 | 97.53 | 97.86 | 5,852,821 | -1.27(-1.28%) |
Jun 07, 2018 | 100.06 | 100.17 | 98.20 | 99.13 | 8,261,516 | -0.74(-0.74%) |
Jun 06, 2018 | 99.87 | 99.86 | 4,748,988 | +0.38(+0.38%) | ||
Jun 05, 2018 | 98.66 | 99.71 | 97.93 | 99.48 | 6,347,191 | +1.62(+1.66%) |
Jun 04, 2018 | 97.01 | 98.40 | 96.65 | 97.86 | 4,619,434 | +0.79(+0.82%) |
Jun 01, 2018 | 95.16 | 97.06 | 94.97 | 97.06 | 5,592,407 | +2.44(+2.58%) |
May 31, 2018 | 94.70 | 95.44 | 94.27 | 94.62 | 7,784,829 | +0.05(+0.05%) |
May 30, 2018 | 94.14 | 95.00 | 93.88 | 94.57 | 4,283,647 | +0.77(+0.82%) |
May 29, 2018 | 93.55 | 94.49 | 93.01 | 93.80 | 4,131,071 | -0.52(-0.56%) |
May 25, 2018 | 94.32 | 94.32 | 94.32 | 0 | +0.68(+0.73%) | |
May 24, 2018 | 93.84 | 94.02 | 92.65 | 93.64 | 3,377,313 | -0.27(-0.29%) |
May 23, 2018 | 92.57 | 93.92 | 92.08 | 93.91 | 3,694,317 | +0.18(+0.19%) |
May 22, 2018 | 93.89 | 94.55 | 93.58 | 93.73 | 3,547,730 | +0.38(+0.41%) |
May 21, 2018 | 94.45 | 94.93 | 92.90 | 93.35 | 6,149,612 | -0.11(-0.12%) |
May 18, 2018 | 92.94 | 93.91 | 92.40 | 93.46 | 5,014,269 | +0.18(+0.19%) |
May 17, 2018 | 93.61 | 94.41 | 93.03 | 93.28 | 4,485,886 | -0.90(-0.96%) |
May 16, 2018 | 92.79 | 94.33 | 92.19 | 94.19 | 4,610,477 | +1.85(+2.01%) |
May 15, 2018 | 93.00 | 93.73 | 91.61 | 92.34 | 5,129,157 | -1.21(-1.29%) |
May 14, 2018 | 92.78 | 93.85 | 92.75 | 93.55 | 4,873,281 | +1.18(+1.27%) |
May 11, 2018 | 92.68 | 93.63 | 92.16 | 92.37 | 4,238,357 | -0.61(-0.65%) |
May 10, 2018 | 91.44 | 93.04 | 91.15 | 92.98 | 5,176,230 | +2.05(+2.26%) |
May 09, 2018 | 89.62 | 91.03 | 89.38 | 90.93 | 6,069,286 | +1.76(+1.97%) |
May 08, 2018 | 88.40 | 91.31 | 87.98 | 89.17 | 6,077,485 | +0.80(+0.91%) |
May 07, 2018 | 88.77 | 88.92 | 87.91 | 88.36 | 4,865,679 | -0.15(-0.17%) |
May 04, 2018 | 86.66 | 88.57 | 86.12 | 88.52 | 7,295,083 | +1.45(+1.66%) |
May 03, 2018 | 85.47 | 87.65 | 84.34 | 87.07 | 5,697,742 | +0.54(+0.62%) |
May 02, 2018 | 86.80 | 87.59 | 85.62 | 86.53 | 6,359,801 | -0.37(-0.43%) |