Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 88.06 | 93.40 | 87.23 | 92.17 | 1,314,171 | +4.89(+5.60%) |
Jul 30, 2018 | 91.87 | 92.44 | 85.94 | 87.28 | 1,848,109 | -4.43(-4.83%) |
Jul 27, 2018 | 100.40 | 100.58 | 88.99 | 91.70 | 2,297,572 | -8.52(-8.50%) |
Jul 26, 2018 | 99.05 | 102.77 | 96.72 | 100.22 | 700,004 | -0.05(-0.05%) |
Jul 25, 2018 | 100.16 | 103.92 | 98.79 | 100.27 | 647,590 | -0.21(-0.21%) |
Jul 24, 2018 | 109.17 | 110.45 | 99.18 | 100.48 | 1,597,690 | -6.72(-6.27%) |
Jul 23, 2018 | 107.94 | 108.98 | 105.80 | 107.19 | 503,796 | -1.03(-0.95%) |
Jul 20, 2018 | 108.50 | 111.11 | 107.78 | 108.22 | 525,272 | -0.78(-0.72%) |
Jul 19, 2018 | 106.60 | 109.93 | 104.82 | 109.00 | 612,204 | +0.93(+0.86%) |
Jul 18, 2018 | 108.07 | 108.61 | 104.60 | 108.07 | 436,781 | -0.50(-0.46%) |
Jul 17, 2018 | 103.73 | 109.08 | 103.02 | 108.58 | 531,906 | +4.07(+3.89%) |
Jul 16, 2018 | 109.48 | 110.08 | 102.97 | 104.51 | 893,299 | -5.34(-4.86%) |
Jul 13, 2018 | 110.41 | 111.42 | 108.47 | 109.85 | 451,084 | -1.01(-0.91%) |
Jul 12, 2018 | 108.94 | 111.06 | 107.58 | 110.86 | 532,893 | +3.70(+3.46%) |
Jul 11, 2018 | 104.57 | 108.27 | 103.80 | 107.15 | 491,263 | +0.58(+0.55%) |
Jul 10, 2018 | 109.10 | 110.18 | 105.20 | 106.57 | 658,723 | -1.95(-1.79%) |
Jul 09, 2018 | 110.64 | 111.78 | 105.23 | 108.52 | 1,032,287 | -0.65(-0.60%) |
Jul 06, 2018 | 102.03 | 109.34 | 101.68 | 109.17 | 1,114,973 | +8.50(+8.45%) |
Jul 05, 2018 | 100.56 | 102.29 | 97.60 | 100.66 | 707,106 | +1.54(+1.55%) |
Jul 03, 2018 | 99.12 | 99.12 | 99.12 | 0 | +2.16(+2.23%) | |
Jul 02, 2018 | 91.38 | 96.96 | 90.19 | 96.96 | 630,388 | +3.17(+3.38%) |
Jun 29, 2018 | 97.30 | 93.79 | 989,536 | +3.07(+3.39%) | ||
Jun 28, 2018 | 89.25 | 91.58 | 84.42 | 90.72 | 1,326,663 | +1.44(+1.62%) |
Jun 27, 2018 | 99.05 | 99.89 | 89.01 | 89.27 | 1,232,129 | -9.25(-9.39%) |
Jun 26, 2018 | 98.81 | 100.61 | 94.15 | 98.52 | 805,454 | +0.72(+0.74%) |
Jun 25, 2018 | 104.22 | 105.11 | 96.17 | 97.80 | 1,258,663 | -8.64(-8.12%) |
Jun 22, 2018 | 107.53 | 107.77 | 103.34 | 106.44 | 597,255 | -0.07(-0.06%) |
Jun 21, 2018 | 113.40 | 114.71 | 105.85 | 106.51 | 1,190,509 | -6.89(-6.07%) |
Jun 20, 2018 | 107.92 | 113.59 | 107.68 | 113.40 | 948,885 | +7.02(+6.60%) |
Jun 19, 2018 | 99.90 | 106.67 | 99.87 | 106.37 | 1,007,096 | +4.64(+4.56%) |
Jun 18, 2018 | 99.44 | 102.46 | 97.81 | 101.73 | 769,885 | +0.75(+0.74%) |
Jun 15, 2018 | 102.47 | 99.55 | 100.98 | 509,076 | -1.02(-1.00%) | |
Jun 14, 2018 | 101.82 | 102.64 | 100.25 | 102.00 | 487,452 | +1.17(+1.16%) |
Jun 13, 2018 | 100.38 | 103.20 | 99.02 | 100.83 | 677,603 | +0.59(+0.59%) |
Jun 12, 2018 | 97.24 | 101.42 | 96.94 | 100.24 | 730,675 | +3.18(+3.28%) |
Jun 11, 2018 | 98.66 | 99.36 | 95.31 | 97.06 | 642,117 | -1.33(-1.36%) |
Jun 08, 2018 | 97.29 | 99.60 | 96.47 | 98.39 | 501,856 | +0.54(+0.56%) |
Jun 07, 2018 | 102.91 | 103.02 | 95.69 | 97.85 | 1,294,487 | -5.17(-5.01%) |
Jun 06, 2018 | 104.24 | 103.02 | 695,641 | +1.72(+1.70%) | ||
Jun 05, 2018 | 98.47 | 101.98 | 98.19 | 101.30 | 828,736 | +2.28(+2.30%) |
Jun 04, 2018 | 101.57 | 102.44 | 93.38 | 99.02 | 1,385,708 | -0.77(-0.77%) |
Jun 01, 2018 | 97.68 | 100.55 | 96.97 | 99.79 | 1,035,892 | +3.42(+3.55%) |
May 31, 2018 | 92.58 | 97.66 | 92.58 | 96.37 | 1,243,481 | +4.04(+4.38%) |
May 30, 2018 | 88.62 | 92.97 | 88.34 | 92.33 | 1,021,950 | +4.90(+5.60%) |
May 29, 2018 | 87.52 | 90.05 | 83.86 | 87.43 | 1,093,918 | -1.47(-1.66%) |
May 25, 2018 | 88.90 | 88.90 | 88.90 | 0 | +0.31(+0.35%) | |
May 24, 2018 | 87.06 | 89.23 | 86.12 | 88.60 | 338,501 | +1.09(+1.24%) |
May 23, 2018 | 85.42 | 89.62 | 85.16 | 87.51 | 677,684 | +0.98(+1.13%) |
May 22, 2018 | 86.67 | 88.89 | 84.21 | 86.53 | 817,500 | +0.81(+0.94%) |
May 21, 2018 | 92.50 | 93.33 | 84.41 | 85.72 | 1,456,911 | -5.29(-5.82%) |
May 18, 2018 | 91.36 | 92.90 | 88.46 | 91.02 | 784,686 | -0.46(-0.51%) |
May 17, 2018 | 90.39 | 92.29 | 88.91 | 91.48 | 848,592 | +0.71(+0.78%) |
May 16, 2018 | 86.33 | 91.68 | 86.33 | 90.77 | 978,306 | +3.50(+4.01%) |
May 15, 2018 | 87.06 | 87.86 | 85.31 | 87.27 | 900,096 | -1.58(-1.78%) |
May 14, 2018 | 86.42 | 89.62 | 85.43 | 88.85 | 1,606,928 | +3.19(+3.72%) |
May 11, 2018 | 78.27 | 85.73 | 78.08 | 85.66 | 1,754,640 | +6.87(+8.73%) |
May 10, 2018 | 81.29 | 83.81 | 78.23 | 78.79 | 1,443,966 | -1.99(-2.46%) |
May 09, 2018 | 76.79 | 82.06 | 75.59 | 80.77 | 1,076,070 | +4.54(+5.96%) |
May 08, 2018 | 76.82 | 76.82 | 74.76 | 76.23 | 755,546 | -1.17(-1.51%) |
May 07, 2018 | 75.37 | 78.57 | 75.28 | 77.39 | 932,203 | +2.69(+3.60%) |
May 04, 2018 | 71.18 | 76.17 | 70.84 | 74.71 | 1,390,522 | +3.72(+5.25%) |
May 03, 2018 | 74.13 | 76.49 | 69.52 | 70.98 | 1,910,595 | -3.85(-5.15%) |
May 02, 2018 | 74.65 | 77.98 | 73.78 | 74.84 | 915,965 | -1.37(-1.80%) |