Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 99.70 | 100.13 | 98.25 | 98.36 | 7,567,325 | -1.22(-1.22%) |
Jul 30, 2018 | 98.74 | 100.02 | 98.32 | 99.57 | 7,354,682 | +1.45(+1.48%) |
Jul 27, 2018 | 95.64 | 98.95 | 95.09 | 98.12 | 9,732,734 | +1.57(+1.63%) |
Jul 26, 2018 | 97.13 | 97.66 | 96.45 | 96.55 | 7,116,497 | -0.74(-0.76%) |
Jul 25, 2018 | 96.29 | 97.55 | 96.02 | 97.29 | 5,493,228 | +0.82(+0.85%) |
Jul 24, 2018 | 94.93 | 96.71 | 94.92 | 96.47 | 5,678,980 | +1.96(+2.08%) |
Jul 23, 2018 | 95.30 | 95.86 | 94.37 | 94.51 | 6,880,880 | -0.73(-0.77%) |
Jul 20, 2018 | 94.44 | 95.30 | 94.26 | 95.24 | 6,932,089 | +0.47(+0.49%) |
Jul 19, 2018 | 94.33 | 95.14 | 94.26 | 94.77 | 5,740,410 | +0.11(+0.12%) |
Jul 18, 2018 | 94.44 | 94.77 | 93.21 | 94.66 | 7,781,204 | -0.30(-0.31%) |
Jul 17, 2018 | 95.31 | 95.77 | 94.87 | 94.96 | 5,306,542 | -0.83(-0.87%) |
Jul 16, 2018 | 95.82 | 96.49 | 94.94 | 95.79 | 5,543,311 | -0.83(-0.85%) |
Jul 13, 2018 | 96.74 | 97.27 | 96.30 | 96.62 | 4,304,397 | -0.17(-0.18%) |
Jul 12, 2018 | 96.93 | 97.33 | 96.27 | 96.79 | 4,808,177 | +0.58(+0.60%) |
Jul 11, 2018 | 95.78 | 96.21 | 8,510,881 | -3.17(-3.19%) | ||
Jul 10, 2018 | 99.18 | 100.10 | 98.73 | 99.38 | 6,532,042 | +1.25(+1.27%) |
Jul 09, 2018 | 97.37 | 98.36 | 97.12 | 98.14 | 5,904,442 | +1.44(+1.49%) |
Jul 06, 2018 | 96.21 | 96.99 | 95.95 | 96.70 | 5,160,981 | +0.12(+0.13%) |
Jul 05, 2018 | 98.23 | 98.34 | 96.45 | 96.57 | 6,404,032 | -0.58(-0.60%) |
Jul 03, 2018 | 97.16 | 97.16 | 97.16 | 0 | +0.37(+0.39%) | |
Jul 02, 2018 | 97.58 | 97.59 | 96.25 | 96.78 | 6,513,376 | -1.70(-1.72%) |
Jun 29, 2018 | 97.94 | 99.49 | 97.94 | 98.48 | 7,278,841 | +0.60(+0.61%) |
Jun 28, 2018 | 98.57 | 98.81 | 97.36 | 97.88 | 4,897,217 | -0.26(-0.27%) |
Jun 27, 2018 | 97.48 | 99.25 | 97.41 | 98.14 | 8,137,165 | +1.43(+1.48%) |
Jun 26, 2018 | 95.83 | 97.06 | 95.47 | 96.71 | 5,890,316 | +1.21(+1.26%) |
Jun 25, 2018 | 96.92 | 97.09 | 94.97 | 95.50 | 7,448,600 | -1.94(-1.99%) |
Jun 22, 2018 | 97.69 | 98.59 | 97.23 | 97.44 | 11,441,070 | +1.96(+2.05%) |
Jun 21, 2018 | 96.98 | 97.05 | 95.15 | 95.49 | 9,360,072 | -2.10(-2.15%) |
Jun 20, 2018 | 98.24 | 98.50 | 96.82 | 97.59 | 10,245,396 | -0.19(-0.20%) |
Jun 19, 2018 | 96.84 | 98.06 | 96.49 | 97.79 | 7,635,852 | -0.33(-0.34%) |
Jun 18, 2018 | 96.86 | 98.91 | 96.67 | 98.12 | 9,892,780 | +1.50(+1.56%) |
Jun 15, 2018 | 98.54 | 96.46 | 96.62 | 16,976,932 | -1.92(-1.95%) | |
Jun 14, 2018 | 99.22 | 99.67 | 98.44 | 98.54 | 6,491,956 | -0.44(-0.44%) |
Jun 13, 2018 | 98.78 | 99.56 | 98.22 | 98.98 | 8,111,069 | -0.01(-0.01%) |
Jun 12, 2018 | 99.42 | 100.00 | 98.40 | 98.99 | 5,832,357 | -0.37(-0.38%) |
Jun 11, 2018 | 98.74 | 99.85 | 98.04 | 99.36 | 7,812,152 | +0.87(+0.89%) |
Jun 08, 2018 | 99.02 | 99.22 | 97.90 | 98.49 | 6,558,785 | -0.41(-0.41%) |
Jun 07, 2018 | 97.01 | 99.69 | 96.91 | 98.89 | 11,049,899 | +2.79(+2.90%) |
Jun 06, 2018 | 95.08 | 96.10 | 7,976,692 | +0.51(+0.53%) | ||
Jun 05, 2018 | 95.04 | 96.36 | 94.68 | 95.60 | 7,282,273 | +0.37(+0.38%) |
Jun 04, 2018 | 97.00 | 97.69 | 95.16 | 95.23 | 7,395,365 | -1.24(-1.28%) |
Jun 01, 2018 | 97.75 | 97.79 | 96.14 | 96.47 | 7,381,771 | -0.35(-0.36%) |
May 31, 2018 | 96.65 | 97.23 | 96.17 | 96.82 | 9,578,142 | -0.67(-0.69%) |
May 30, 2018 | 95.54 | 97.88 | 95.29 | 97.49 | 9,147,129 | +2.94(+3.11%) |
May 29, 2018 | 94.33 | 95.36 | 93.52 | 94.55 | 9,481,861 | -0.62(-0.65%) |
May 25, 2018 | 95.18 | 95.18 | 95.18 | 0 | -3.44(-3.49%) | |
May 24, 2018 | 99.24 | 99.24 | 98.03 | 98.62 | 7,582,427 | -1.63(-1.62%) |
May 23, 2018 | 98.99 | 100.32 | 98.57 | 100.25 | 7,725,023 | +0.37(+0.37%) |
May 22, 2018 | 100.55 | 101.56 | 99.78 | 99.88 | 6,989,167 | -0.89(-0.88%) |
May 21, 2018 | 100.32 | 100.80 | 99.91 | 100.77 | 6,523,358 | +1.18(+1.18%) |
May 18, 2018 | 100.42 | 100.60 | 99.55 | 99.59 | 8,198,220 | -1.25(-1.24%) |
May 17, 2018 | 100.30 | 100.93 | 100.00 | 100.84 | 6,729,258 | +0.79(+0.79%) |
May 16, 2018 | 99.84 | 100.17 | 99.07 | 100.05 | 6,999,649 | -0.14(-0.14%) |
May 15, 2018 | 100.57 | 100.59 | 99.81 | 100.19 | 6,735,788 | -0.50(-0.50%) |
May 14, 2018 | 100.58 | 101.17 | 100.23 | 100.69 | 8,044,896 | +0.42(+0.42%) |
May 11, 2018 | 99.91 | 100.97 | 99.24 | 100.26 | 10,479,560 | +0.79(+0.79%) |
May 10, 2018 | 100.15 | 100.24 | 99.14 | 99.47 | 7,052,648 | +0.08(+0.08%) |
May 09, 2018 | 99.17 | 100.71 | 98.91 | 99.40 | 14,818,039 | +1.66(+1.70%) |
May 08, 2018 | 96.47 | 97.88 | 95.47 | 97.74 | 11,551,751 | +1.26(+1.30%) |
May 07, 2018 | 97.75 | 99.15 | 96.09 | 96.48 | 9,070,133 | -0.46(-0.47%) |
May 04, 2018 | 96.69 | 97.95 | 96.30 | 96.93 | 6,997,094 | -0.37(-0.38%) |
May 03, 2018 | 96.21 | 97.39 | 95.62 | 97.30 | 8,712,051 | +0.40(+0.41%) |
May 02, 2018 | 95.91 | 97.66 | 95.82 | 96.90 | 7,652,240 | +0.49(+0.50%) |