Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 98.48 | 99.79 | 98.11 | 98.59 | 2,912,791 | +0.97(+0.99%) |
Jul 30, 2018 | 97.70 | 98.63 | 97.48 | 97.61 | 2,457,061 | +0.04(+0.04%) |
Jul 27, 2018 | 98.05 | 98.05 | 97.15 | 97.57 | 2,548,107 | -0.17(-0.18%) |
Jul 26, 2018 | 98.67 | 99.23 | 97.07 | 97.75 | 4,414,785 | -1.09(-1.11%) |
Jul 25, 2018 | 92.30 | 99.04 | 92.30 | 98.84 | 8,179,533 | +6.38(+6.90%) |
Jul 24, 2018 | 93.20 | 93.40 | 92.06 | 92.46 | 3,217,932 | -0.22(-0.24%) |
Jul 23, 2018 | 92.48 | 92.92 | 92.26 | 92.68 | 2,275,414 | +0.53(+0.57%) |
Jul 20, 2018 | 92.11 | 92.55 | 91.89 | 92.15 | 2,160,658 | -0.63(-0.68%) |
Jul 19, 2018 | 92.01 | 92.84 | 91.64 | 92.79 | 2,987,970 | +0.56(+0.61%) |
Jul 18, 2018 | 91.24 | 92.61 | 91.12 | 92.23 | 3,403,491 | +0.90(+0.98%) |
Jul 17, 2018 | 91.00 | 91.42 | 90.17 | 91.33 | 2,556,764 | +0.35(+0.38%) |
Jul 16, 2018 | 91.38 | 91.74 | 90.32 | 90.99 | 5,215,589 | +1.38(+1.54%) |
Jul 13, 2018 | 89.11 | 89.97 | 88.75 | 89.61 | 2,429,704 | +0.36(+0.41%) |
Jul 12, 2018 | 88.87 | 89.66 | 88.65 | 89.24 | 2,335,064 | +0.99(+1.12%) |
Jul 11, 2018 | 88.56 | 88.95 | 88.02 | 88.26 | 2,145,422 | -0.97(-1.09%) |
Jul 10, 2018 | 89.38 | 89.61 | 88.78 | 89.23 | 1,828,017 | -0.07(-0.07%) |
Jul 09, 2018 | 89.40 | 87.19 | 89.29 | 2,557,253 | +2.11(+2.41%) | |
Jul 06, 2018 | 87.56 | 87.73 | 86.44 | 87.19 | 2,459,546 | -0.21(-0.24%) |
Jul 05, 2018 | 87.16 | 87.44 | 86.29 | 87.40 | 3,486,307 | +0.44(+0.50%) |
Jul 03, 2018 | 86.97 | 86.97 | 86.97 | 0 | -0.10(-0.11%) | |
Jul 02, 2018 | 87.06 | 87.55 | 86.69 | 87.06 | 2,739,012 | -0.29(-0.33%) |
Jun 29, 2018 | 87.41 | 88.19 | 87.30 | 87.35 | 4,146,048 | +0.29(+0.33%) |
Jun 28, 2018 | 87.78 | 87.94 | 86.42 | 87.06 | 7,507,081 | -2.06(-2.31%) |
Jun 27, 2018 | 90.18 | 90.58 | 89.01 | 89.12 | 3,576,324 | -0.98(-1.09%) |
Jun 26, 2018 | 90.77 | 91.03 | 89.79 | 90.10 | 2,836,364 | -0.52(-0.57%) |
Jun 25, 2018 | 92.95 | 92.95 | 89.95 | 90.62 | 4,918,335 | -2.88(-3.08%) |
Jun 22, 2018 | 94.48 | 95.21 | 93.44 | 93.50 | 4,452,297 | +0.23(+0.25%) |
Jun 21, 2018 | 93.46 | 93.80 | 92.55 | 93.26 | 3,310,064 | -0.19(-0.20%) |
Jun 20, 2018 | 94.36 | 94.38 | 93.36 | 93.45 | 3,785,177 | -0.96(-1.02%) |
Jun 19, 2018 | 96.02 | 93.84 | 94.42 | 3,330,894 | -1.60(-1.67%) | |
Jun 18, 2018 | 95.54 | 96.46 | 95.22 | 96.02 | 2,647,644 | +0.00(+0.00%) |
Jun 15, 2018 | 96.36 | 96.36 | 96.02 | 5,213,321 | -0.35(-0.36%) | |
Jun 14, 2018 | 96.57 | 96.81 | 95.84 | 96.36 | 2,273,300 | -0.12(-0.12%) |
Jun 13, 2018 | 97.43 | 97.52 | 96.30 | 96.48 | 2,028,986 | -0.83(-0.85%) |
Jun 12, 2018 | 96.71 | 97.99 | 96.47 | 97.31 | 4,152,537 | +1.23(+1.28%) |
Jun 11, 2018 | 95.88 | 96.83 | 95.85 | 96.09 | 2,437,097 | +0.21(+0.21%) |
Jun 08, 2018 | 95.51 | 95.92 | 95.17 | 95.88 | 3,502,202 | +0.34(+0.35%) |
Jun 07, 2018 | 96.35 | 96.49 | 95.22 | 95.54 | 3,777,740 | -0.68(-0.71%) |
Jun 06, 2018 | 95.30 | 96.23 | 3,385,087 | +0.17(+0.18%) | ||
Jun 05, 2018 | 96.04 | 96.85 | 95.84 | 96.05 | 4,062,944 | -0.13(-0.14%) |
Jun 04, 2018 | 96.71 | 97.24 | 96.14 | 96.18 | 2,734,369 | -0.23(-0.24%) |
Jun 01, 2018 | 95.95 | 96.45 | 95.65 | 96.41 | 2,721,395 | +0.93(+0.97%) |
May 31, 2018 | 95.76 | 96.07 | 95.31 | 95.49 | 7,166,487 | -0.47(-0.49%) |
May 30, 2018 | 93.84 | 96.00 | 93.67 | 95.95 | 3,540,892 | +2.35(+2.51%) |
May 29, 2018 | 94.46 | 94.52 | 92.93 | 93.60 | 3,312,781 | -1.36(-1.44%) |
May 25, 2018 | 94.97 | 94.97 | 94.97 | 0 | -0.12(-0.12%) | |
May 24, 2018 | 94.88 | 95.23 | 94.08 | 95.08 | 2,801,197 | +0.29(+0.30%) |
May 23, 2018 | 94.44 | 94.91 | 93.56 | 94.79 | 2,448,717 | -0.07(-0.07%) |
May 22, 2018 | 96.22 | 96.32 | 94.80 | 94.86 | 2,465,163 | -1.41(-1.47%) |
May 21, 2018 | 95.39 | 96.44 | 94.98 | 96.27 | 4,053,644 | +1.40(+1.47%) |
May 18, 2018 | 95.12 | 95.33 | 94.65 | 94.88 | 2,980,553 | -0.25(-0.26%) |
May 17, 2018 | 95.12 | 95.82 | 94.97 | 95.12 | 4,531,607 | +0.22(+0.23%) |
May 16, 2018 | 94.27 | 95.18 | 94.26 | 94.90 | 2,414,588 | +0.58(+0.61%) |
May 15, 2018 | 94.46 | 95.03 | 93.70 | 94.32 | 4,265,683 | -0.60(-0.63%) |
May 14, 2018 | 96.23 | 96.90 | 94.74 | 94.92 | 5,660,854 | +0.73(+0.77%) |
May 11, 2018 | 92.96 | 94.63 | 92.78 | 94.19 | 4,152,758 | +1.19(+1.28%) |
May 10, 2018 | 91.32 | 93.11 | 91.00 | 93.00 | 3,037,112 | +2.11(+2.32%) |
May 09, 2018 | 90.84 | 91.13 | 90.01 | 90.89 | 3,928,768 | +0.11(+0.12%) |
May 08, 2018 | 91.38 | 92.37 | 90.26 | 90.78 | 3,491,589 | -0.69(-0.76%) |
May 07, 2018 | 91.21 | 91.99 | 90.95 | 91.48 | 3,168,140 | +0.66(+0.73%) |
May 04, 2018 | 89.09 | 91.22 | 88.78 | 90.82 | 2,957,251 | +1.22(+1.37%) |
May 03, 2018 | 90.38 | 90.54 | 88.25 | 89.59 | 5,000,019 | -1.09(-1.21%) |
May 02, 2018 | 91.44 | 91.58 | 90.22 | 90.68 | 4,367,997 | -1.06(-1.16%) |