Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 95.14 | 97.16 | 94.03 | 95.79 | 575,849 | +0.78(+0.82%) |
Jul 30, 2018 | 99.28 | 99.85 | 94.39 | 95.01 | 747,159 | -4.14(-4.18%) |
Jul 27, 2018 | 101.28 | 102.20 | 98.10 | 99.15 | 526,400 | -2.30(-2.27%) |
Jul 26, 2018 | 99.57 | 101.80 | 99.57 | 101.45 | 334,365 | +1.60(+1.60%) |
Jul 25, 2018 | 97.94 | 100.12 | 97.94 | 99.85 | 454,368 | +1.53(+1.56%) |
Jul 24, 2018 | 100.09 | 100.42 | 97.81 | 98.32 | 357,306 | -1.11(-1.12%) |
Jul 23, 2018 | 98.85 | 99.99 | 98.09 | 99.43 | 547,802 | +0.58(+0.59%) |
Jul 20, 2018 | 99.11 | 99.43 | 98.74 | 98.85 | 237,081 | -0.12(-0.12%) |
Jul 19, 2018 | 99.12 | 99.73 | 97.76 | 98.97 | 384,351 | -0.53(-0.53%) |
Jul 18, 2018 | 98.84 | 99.94 | 98.39 | 99.50 | 418,842 | +0.48(+0.48%) |
Jul 17, 2018 | 97.50 | 99.14 | 97.48 | 99.02 | 354,632 | +1.37(+1.40%) |
Jul 16, 2018 | 97.61 | 98.10 | 97.34 | 97.65 | 330,614 | -0.05(-0.05%) |
Jul 13, 2018 | 97.70 | 98.08 | 96.93 | 97.70 | 313,245 | +0.20(+0.21%) |
Jul 12, 2018 | 95.93 | 97.91 | 95.93 | 97.50 | 402,105 | +2.02(+2.12%) |
Jul 11, 2018 | 95.30 | 95.63 | 92.38 | 95.48 | 439,136 | -0.61(-0.63%) |
Jul 10, 2018 | 96.10 | 96.67 | 95.65 | 96.09 | 251,306 | -0.12(-0.12%) |
Jul 09, 2018 | 95.69 | 96.47 | 94.86 | 96.21 | 441,418 | +0.64(+0.67%) |
Jul 06, 2018 | 94.42 | 95.76 | 93.85 | 95.57 | 438,593 | +1.16(+1.23%) |
Jul 05, 2018 | 95.13 | 96.42 | 93.99 | 94.41 | 756,232 | +0.10(+0.11%) |
Jul 03, 2018 | 94.31 | 94.31 | 94.31 | 0 | -0.38(-0.40%) | |
Jul 02, 2018 | 92.58 | 94.73 | 92.00 | 94.69 | 569,980 | +1.95(+2.10%) |
Jun 29, 2018 | 94.40 | 95.31 | 92.69 | 92.74 | 768,794 | -1.52(-1.61%) |
Jun 28, 2018 | 92.84 | 94.51 | 92.55 | 94.26 | 512,537 | +1.49(+1.61%) |
Jun 27, 2018 | 94.26 | 95.14 | 92.50 | 92.77 | 963,278 | -1.58(-1.67%) |
Jun 26, 2018 | 92.69 | 95.73 | 92.65 | 94.35 | 1,008,247 | +2.17(+2.35%) |
Jun 25, 2018 | 92.00 | 93.69 | 90.54 | 92.18 | 1,058,546 | -0.08(-0.09%) |
Jun 22, 2018 | 94.78 | 95.42 | 92.12 | 92.26 | 8,448,770 | -2.52(-2.66%) |
Jun 21, 2018 | 96.03 | 96.22 | 94.06 | 94.78 | 573,833 | -1.06(-1.11%) |
Jun 20, 2018 | 96.93 | 98.53 | 95.77 | 95.84 | 433,983 | -0.76(-0.79%) |
Jun 19, 2018 | 97.07 | 97.07 | 94.87 | 96.60 | 379,738 | -0.96(-0.98%) |
Jun 18, 2018 | 97.49 | 97.99 | 97.17 | 97.56 | 497,096 | -0.16(-0.16%) |
Jun 15, 2018 | 99.79 | 97.57 | 97.72 | 750,409 | -2.07(-2.07%) | |
Jun 14, 2018 | 99.01 | 99.86 | 99.01 | 99.79 | 342,251 | +0.75(+0.76%) |
Jun 13, 2018 | 98.43 | 99.50 | 98.40 | 99.04 | 518,500 | +0.68(+0.69%) |
Jun 12, 2018 | 97.38 | 98.89 | 97.30 | 98.36 | 361,512 | +1.09(+1.12%) |
Jun 11, 2018 | 96.05 | 97.63 | 96.01 | 97.27 | 319,132 | +1.22(+1.27%) |
Jun 08, 2018 | 95.49 | 96.42 | 95.41 | 96.05 | 377,483 | +0.57(+0.60%) |
Jun 07, 2018 | 95.93 | 96.54 | 94.41 | 95.48 | 351,494 | -0.24(-0.25%) |
Jun 06, 2018 | 94.79 | 95.72 | 342,138 | +0.48(+0.50%) | ||
Jun 05, 2018 | 94.86 | 95.95 | 94.63 | 95.24 | 350,886 | +0.42(+0.44%) |
Jun 04, 2018 | 94.68 | 95.11 | 94.34 | 94.82 | 337,638 | +0.65(+0.69%) |
Jun 01, 2018 | 93.97 | 94.82 | 93.17 | 94.17 | 609,268 | +0.91(+0.98%) |
May 31, 2018 | 93.37 | 94.10 | 93.04 | 93.26 | 299,205 | -0.35(-0.37%) |
May 30, 2018 | 93.37 | 94.20 | 93.36 | 93.61 | 709,096 | +0.38(+0.41%) |
May 29, 2018 | 93.43 | 93.58 | 92.55 | 93.23 | 507,150 | -0.36(-0.38%) |
May 25, 2018 | 93.59 | 93.59 | 93.59 | 0 | -0.82(-0.87%) | |
May 24, 2018 | 94.88 | 95.89 | 94.27 | 94.41 | 511,492 | -0.74(-0.78%) |
May 23, 2018 | 93.73 | 95.16 | 93.32 | 95.15 | 311,119 | +1.10(+1.17%) |
May 22, 2018 | 94.68 | 94.73 | 93.81 | 94.05 | 300,514 | -0.31(-0.33%) |
May 21, 2018 | 94.08 | 94.98 | 93.99 | 94.36 | 230,919 | +0.37(+0.39%) |
May 18, 2018 | 94.25 | 94.83 | 93.31 | 93.99 | 439,686 | +0.15(+0.16%) |
May 17, 2018 | 93.58 | 94.25 | 93.17 | 93.84 | 526,154 | +0.27(+0.29%) |
May 16, 2018 | 92.35 | 93.61 | 92.09 | 93.57 | 332,100 | +1.21(+1.31%) |
May 15, 2018 | 92.30 | 92.44 | 91.61 | 92.36 | 361,232 | -0.46(-0.50%) |
May 14, 2018 | 94.26 | 94.56 | 92.01 | 92.82 | 289,087 | -1.42(-1.51%) |
May 11, 2018 | 94.21 | 95.08 | 93.84 | 94.24 | 237,691 | +0.00(+0.00%) |
May 10, 2018 | 93.15 | 94.33 | 93.15 | 94.24 | 385,529 | +1.10(+1.18%) |
May 09, 2018 | 90.29 | 93.28 | 90.23 | 93.14 | 513,837 | +2.81(+3.11%) |
May 08, 2018 | 90.75 | 91.03 | 89.54 | 90.33 | 369,729 | -0.30(-0.33%) |
May 07, 2018 | 90.12 | 91.31 | 90.12 | 90.63 | 264,945 | +0.57(+0.63%) |
May 04, 2018 | 88.29 | 90.53 | 88.14 | 90.06 | 427,256 | +1.32(+1.49%) |
May 03, 2018 | 87.36 | 89.00 | 86.99 | 88.74 | 351,761 | +1.32(+1.51%) |
May 02, 2018 | 87.71 | 88.25 | 87.12 | 87.42 | 564,773 | -0.60(-0.68%) |