Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 89.64 | 91.83 | 88.78 | 90.02 | 648,348 | +0.95(+1.07%) |
Jul 30, 2018 | 92.26 | 92.88 | 88.16 | 89.07 | 748,986 | -3.34(-3.62%) |
Jul 27, 2018 | 89.97 | 94.08 | 89.73 | 92.41 | 1,200,591 | +3.91(+4.42%) |
Jul 26, 2018 | 85.92 | 89.07 | 85.44 | 88.49 | 1,134,378 | +2.53(+2.94%) |
Jul 25, 2018 | 89.88 | 91.26 | 84.24 | 85.96 | 2,102,028 | -7.54(-8.07%) |
Jul 24, 2018 | 96.51 | 98.52 | 92.84 | 93.50 | 1,166,776 | -2.39(-2.49%) |
Jul 23, 2018 | 96.46 | 96.56 | 93.93 | 95.89 | 508,616 | -0.91(-0.94%) |
Jul 20, 2018 | 97.08 | 97.37 | 95.80 | 96.80 | 360,765 | -0.29(-0.30%) |
Jul 19, 2018 | 97.94 | 98.52 | 96.89 | 97.08 | 562,197 | -1.05(-1.07%) |
Jul 18, 2018 | 97.70 | 98.35 | 95.99 | 98.13 | 808,296 | +1.81(+1.88%) |
Jul 17, 2018 | 93.12 | 96.46 | 93.12 | 96.32 | 505,438 | +2.67(+2.85%) |
Jul 16, 2018 | 92.69 | 94.65 | 92.02 | 93.65 | 497,280 | +0.91(+0.98%) |
Jul 13, 2018 | 93.41 | 93.93 | 92.57 | 92.74 | 411,573 | -0.76(-0.82%) |
Jul 12, 2018 | 92.60 | 94.32 | 92.60 | 93.50 | 456,124 | +1.86(+2.03%) |
Jul 11, 2018 | 93.12 | 93.89 | 91.19 | 91.64 | 586,821 | -2.53(-2.69%) |
Jul 10, 2018 | 94.51 | 95.89 | 94.12 | 94.17 | 458,066 | +0.14(+0.15%) |
Jul 09, 2018 | 94.03 | 94.08 | 91.79 | 94.03 | 510,485 | +1.15(+1.23%) |
Jul 06, 2018 | 91.83 | 93.55 | 90.64 | 92.88 | 417,574 | +1.15(+1.25%) |
Jul 05, 2018 | 91.36 | 91.83 | 90.31 | 91.74 | 619,964 | +1.19(+1.32%) |
Jul 03, 2018 | 90.55 | 90.55 | 90.55 | 0 | -1.58(-1.71%) | |
Jul 02, 2018 | 90.26 | 92.29 | 89.54 | 92.12 | 782,122 | +0.76(+0.84%) |
Jun 29, 2018 | 90.26 | 92.55 | 89.54 | 91.36 | 856,754 | +1.86(+2.08%) |
Jun 28, 2018 | 88.54 | 89.97 | 87.73 | 89.49 | 801,793 | +0.62(+0.70%) |
Jun 27, 2018 | 92.98 | 93.07 | 88.64 | 88.87 | 819,761 | -3.53(-3.82%) |
Jun 26, 2018 | 91.40 | 93.36 | 90.68 | 92.41 | 1,209,488 | +1.15(+1.26%) |
Jun 25, 2018 | 94.41 | 94.41 | 90.59 | 91.26 | 1,064,346 | -3.34(-3.53%) |
Jun 22, 2018 | 96.75 | 96.80 | 94.51 | 94.60 | 6,776,521 | -1.91(-1.98%) |
Jun 21, 2018 | 99.85 | 100.14 | 96.22 | 96.51 | 1,033,542 | -3.01(-3.02%) |
Jun 20, 2018 | 99.61 | 100.81 | 98.37 | 99.52 | 718,308 | +0.29(+0.29%) |
Jun 19, 2018 | 97.28 | 99.45 | 95.51 | 99.23 | 872,958 | +1.00(+1.02%) |
Jun 18, 2018 | 98.13 | 98.47 | 96.70 | 98.23 | 837,808 | -0.48(-0.48%) |
Jun 15, 2018 | 100.81 | 100.81 | 98.71 | 1,323,069 | -2.10(-2.08%) | |
Jun 14, 2018 | 98.75 | 100.81 | 98.61 | 100.81 | 805,475 | +2.53(+2.57%) |
Jun 13, 2018 | 98.33 | 99.85 | 97.63 | 98.28 | 962,704 | +0.48(+0.49%) |
Jun 12, 2018 | 96.27 | 97.90 | 95.65 | 97.80 | 906,008 | +2.39(+2.50%) |
Jun 11, 2018 | 98.37 | 98.90 | 95.08 | 95.41 | 1,091,449 | -3.05(-3.10%) |
Jun 08, 2018 | 104.00 | 104.15 | 96.56 | 98.47 | 1,649,944 | -6.59(-6.27%) |
Jun 07, 2018 | 111.69 | 111.69 | 104.63 | 105.06 | 1,052,069 | -8.30(-7.33%) |
Jun 06, 2018 | 112.41 | 113.36 | 111.36 | 113.36 | 428,905 | +1.14(+1.02%) |
Jun 05, 2018 | 110.69 | 112.74 | 110.49 | 112.22 | 410,210 | +2.15(+1.95%) |
Jun 04, 2018 | 109.78 | 110.69 | 108.83 | 110.07 | 425,946 | +0.38(+0.35%) |
Jun 01, 2018 | 108.25 | 109.88 | 107.25 | 109.69 | 617,236 | +2.58(+2.41%) |
May 31, 2018 | 110.26 | 111.40 | 107.01 | 107.11 | 429,123 | -2.48(-2.26%) |
May 30, 2018 | 109.49 | 111.07 | 108.68 | 109.59 | 487,268 | +1.05(+0.97%) |
May 29, 2018 | 107.30 | 109.64 | 107.25 | 108.54 | 423,591 | +1.05(+0.98%) |
May 25, 2018 | 107.49 | 107.49 | 107.49 | 0 | -0.86(-0.79%) | |
May 24, 2018 | 107.92 | 108.80 | 106.96 | 108.35 | 336,544 | +0.53(+0.49%) |
May 23, 2018 | 105.82 | 108.06 | 105.25 | 107.82 | 393,966 | +1.38(+1.30%) |
May 22, 2018 | 106.78 | 108.11 | 106.11 | 106.44 | 582,290 | +0.38(+0.36%) |
May 21, 2018 | 106.82 | 108.63 | 104.87 | 106.06 | 356,364 | +0.67(+0.63%) |
May 18, 2018 | 109.59 | 109.63 | 104.34 | 105.39 | 744,127 | -5.67(-5.10%) |
May 17, 2018 | 111.11 | 112.78 | 109.87 | 111.06 | 316,628 | -0.10(-0.09%) |
May 16, 2018 | 109.25 | 112.64 | 109.25 | 111.16 | 445,215 | +2.10(+1.92%) |
May 15, 2018 | 109.63 | 110.35 | 104.92 | 109.06 | 396,188 | -0.57(-0.52%) |
May 14, 2018 | 109.59 | 112.78 | 109.49 | 109.63 | 401,228 | +1.19(+1.10%) |
May 11, 2018 | 110.11 | 110.11 | 107.58 | 108.44 | 272,271 | -1.57(-1.43%) |
May 10, 2018 | 108.63 | 110.64 | 107.92 | 110.02 | 520,502 | +1.95(+1.81%) |
May 09, 2018 | 105.54 | 108.25 | 105.25 | 108.06 | 401,708 | +2.48(+2.35%) |
May 08, 2018 | 105.06 | 106.01 | 104.25 | 105.58 | 340,353 | +1.53(+1.47%) |
May 07, 2018 | 104.25 | 105.25 | 103.92 | 104.06 | 359,304 | +0.14(+0.14%) |
May 04, 2018 | 101.34 | 105.06 | 100.34 | 103.92 | 656,081 | +2.14(+2.11%) |
May 03, 2018 | 100.96 | 102.39 | 98.91 | 101.77 | 556,972 | -0.29(-0.28%) |
May 02, 2018 | 100.53 | 103.01 | 100.20 | 102.06 | 493,054 | +1.52(+1.52%) |