Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 91.61 | 92.37 | 90.40 | 92.32 | 1,539,109 | +0.45(+0.49%) |
Jul 30, 2018 | 92.17 | 92.72 | 91.74 | 91.87 | 732,104 | -0.31(-0.34%) |
Jul 27, 2018 | 93.21 | 93.68 | 92.10 | 92.18 | 1,382,609 | -0.20(-0.21%) |
Jul 26, 2018 | 92.34 | 93.21 | 91.95 | 92.38 | 1,890,860 | -0.03(-0.04%) |
Jul 25, 2018 | 93.24 | 94.63 | 92.30 | 92.42 | 2,765,001 | -1.08(-1.15%) |
Jul 24, 2018 | 95.76 | 95.76 | 93.18 | 93.49 | 2,083,269 | -2.30(-2.40%) |
Jul 23, 2018 | 95.59 | 96.31 | 94.19 | 95.79 | 1,319,602 | +0.43(+0.45%) |
Jul 20, 2018 | 96.20 | 96.27 | 95.27 | 95.36 | 1,436,700 | -1.17(-1.21%) |
Jul 19, 2018 | 95.85 | 97.39 | 95.85 | 96.53 | 928,786 | -0.29(-0.30%) |
Jul 18, 2018 | 95.89 | 97.07 | 95.41 | 96.82 | 1,407,541 | +1.53(+1.60%) |
Jul 17, 2018 | 96.11 | 96.47 | 95.14 | 95.29 | 1,407,896 | -0.78(-0.81%) |
Jul 16, 2018 | 95.60 | 96.64 | 95.01 | 96.07 | 1,745,496 | -0.70(-0.72%) |
Jul 13, 2018 | 95.92 | 96.97 | 95.66 | 96.77 | 1,107,044 | +0.60(+0.63%) |
Jul 12, 2018 | 96.04 | 96.46 | 95.57 | 96.16 | 1,605,823 | +0.80(+0.84%) |
Jul 11, 2018 | 94.49 | 95.81 | 94.46 | 95.36 | 2,048,361 | +0.57(+0.60%) |
Jul 10, 2018 | 95.39 | 95.62 | 94.31 | 94.79 | 2,309,587 | -0.54(-0.57%) |
Jul 09, 2018 | 95.55 | 95.78 | 94.71 | 95.33 | 2,611,308 | +0.09(+0.09%) |
Jul 06, 2018 | 95.06 | 95.55 | 94.48 | 95.25 | 2,289,912 | +0.76(+0.81%) |
Jul 05, 2018 | 93.76 | 94.73 | 93.39 | 94.48 | 2,260,137 | +1.30(+1.40%) |
Jul 03, 2018 | 93.18 | 93.18 | 93.18 | 0 | -0.72(-0.77%) | |
Jul 02, 2018 | 91.62 | 94.09 | 91.00 | 93.90 | 2,394,566 | +2.10(+2.29%) |
Jun 29, 2018 | 93.00 | 93.96 | 91.80 | 91.80 | 2,209,922 | -0.81(-0.87%) |
Jun 28, 2018 | 90.49 | 92.65 | 90.49 | 92.61 | 2,336,500 | +1.83(+2.01%) |
Jun 27, 2018 | 92.94 | 92.95 | 90.73 | 90.78 | 2,193,343 | -1.69(-1.83%) |
Jun 26, 2018 | 92.10 | 93.36 | 91.17 | 92.47 | 2,369,623 | +0.46(+0.50%) |
Jun 25, 2018 | 93.20 | 93.77 | 91.92 | 92.01 | 2,927,101 | -1.35(-1.44%) |
Jun 22, 2018 | 92.81 | 93.92 | 90.34 | 93.35 | 4,225,677 | +1.55(+1.69%) |
Jun 21, 2018 | 87.90 | 92.38 | 87.03 | 91.80 | 9,379,705 | +11.82(+14.78%) |
Jun 20, 2018 | 81.05 | 81.20 | 79.90 | 79.98 | 3,369,078 | -1.15(-1.42%) |
Jun 19, 2018 | 80.52 | 82.29 | 80.50 | 81.12 | 2,088,686 | +0.25(+0.31%) |
Jun 18, 2018 | 80.02 | 81.01 | 79.74 | 80.88 | 1,688,825 | +0.19(+0.23%) |
Jun 15, 2018 | 80.76 | 79.05 | 80.69 | 2,220,869 | +1.64(+2.07%) | |
Jun 14, 2018 | 79.34 | 79.66 | 78.52 | 79.05 | 1,960,573 | -0.16(-0.21%) |
Jun 13, 2018 | 79.72 | 80.37 | 79.20 | 79.21 | 1,078,202 | -0.39(-0.48%) |
Jun 12, 2018 | 79.50 | 79.75 | 78.87 | 79.60 | 1,989,111 | +0.45(+0.56%) |
Jun 11, 2018 | 78.78 | 79.23 | 78.37 | 79.15 | 1,350,229 | +0.74(+0.94%) |
Jun 08, 2018 | 78.24 | 78.81 | 77.64 | 78.42 | 1,608,078 | +0.04(+0.05%) |
Jun 07, 2018 | 79.14 | 79.35 | 78.13 | 78.37 | 1,447,022 | +0.42(+0.54%) |
Jun 06, 2018 | 78.18 | 77.95 | 1,237,667 | +1.41(+1.85%) | ||
Jun 05, 2018 | 75.88 | 76.68 | 75.12 | 76.54 | 1,289,950 | +0.51(+0.67%) |
Jun 04, 2018 | 75.65 | 76.36 | 75.34 | 76.03 | 1,500,875 | +0.15(+0.19%) |
Jun 01, 2018 | 75.71 | 76.74 | 75.34 | 75.89 | 1,479,953 | +0.93(+1.25%) |
May 31, 2018 | 76.28 | 76.28 | 74.54 | 74.95 | 2,081,630 | -1.34(-1.75%) |
May 30, 2018 | 75.94 | 76.36 | 75.58 | 76.29 | 1,451,567 | +0.76(+1.01%) |
May 29, 2018 | 74.87 | 75.53 | 74.54 | 75.53 | 1,740,601 | +0.17(+0.23%) |
May 25, 2018 | 75.35 | 75.35 | 75.35 | 0 | +0.80(+1.07%) | |
May 24, 2018 | 73.67 | 74.96 | 73.54 | 74.56 | 2,005,081 | +1.06(+1.45%) |
May 23, 2018 | 73.10 | 73.77 | 72.56 | 73.49 | 1,949,957 | -0.20(-0.27%) |
May 22, 2018 | 74.09 | 74.26 | 73.20 | 73.69 | 1,669,328 | -0.24(-0.32%) |
May 21, 2018 | 72.98 | 74.11 | 72.34 | 73.93 | 1,712,062 | +0.99(+1.36%) |
May 18, 2018 | 73.77 | 74.09 | 72.39 | 72.94 | 2,035,800 | -0.75(-1.02%) |
May 17, 2018 | 74.60 | 75.27 | 72.88 | 73.69 | 2,735,705 | -1.10(-1.47%) |
May 16, 2018 | 74.98 | 75.30 | 74.60 | 74.79 | 1,339,123 | -0.07(-0.09%) |
May 15, 2018 | 74.34 | 74.99 | 74.00 | 74.86 | 1,966,287 | +0.28(+0.38%) |
May 14, 2018 | 77.39 | 77.45 | 74.32 | 74.57 | 2,691,112 | -2.88(-3.72%) |
May 11, 2018 | 78.44 | 79.10 | 77.40 | 77.45 | 2,210,707 | -0.87(-1.11%) |
May 10, 2018 | 78.48 | 78.64 | 78.06 | 78.32 | 1,317,031 | -0.43(-0.54%) |
May 09, 2018 | 79.09 | 79.10 | 78.12 | 78.75 | 1,320,554 | -0.37(-0.47%) |
May 08, 2018 | 78.99 | 79.74 | 78.79 | 79.12 | 1,317,459 | +0.31(+0.39%) |
May 07, 2018 | 79.61 | 79.61 | 78.41 | 78.81 | 2,235,390 | -0.79(-0.99%) |
May 04, 2018 | 78.80 | 80.33 | 78.70 | 79.60 | 1,397,270 | +0.86(+1.09%) |
May 03, 2018 | 78.78 | 79.01 | 78.11 | 78.74 | 1,014,044 | -0.14(-0.17%) |
May 02, 2018 | 79.60 | 80.04 | 78.70 | 78.88 | 1,169,815 | -1.12(-1.40%) |