Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 90.11 | 92.00 | 89.81 | 91.50 | 107,977 | +1.42(+1.57%) |
Jul 30, 2018 | 91.14 | 91.22 | 89.43 | 90.08 | 91,519 | -0.63(-0.70%) |
Jul 27, 2018 | 91.72 | 92.19 | 89.19 | 90.72 | 549,145 | +0.98(+1.10%) |
Jul 26, 2018 | 90.42 | 91.05 | 89.53 | 89.73 | 174,087 | -2.88(-3.11%) |
Jul 25, 2018 | 90.16 | 92.98 | 89.54 | 92.61 | 279,407 | +4.16(+4.70%) |
Jul 24, 2018 | 88.91 | 89.98 | 87.76 | 88.46 | 328,252 | +3.66(+4.32%) |
Jul 23, 2018 | 85.38 | 85.38 | 83.99 | 84.79 | 114,982 | -1.69(-1.96%) |
Jul 20, 2018 | 85.44 | 86.92 | 85.28 | 86.49 | 236,569 | +3.52(+4.25%) |
Jul 19, 2018 | 82.21 | 83.98 | 81.29 | 82.96 | 330,687 | -3.23(-3.75%) |
Jul 18, 2018 | 84.94 | 86.35 | 84.30 | 86.19 | 69,742 | -0.33(-0.38%) |
Jul 17, 2018 | 83.66 | 86.96 | 83.40 | 86.52 | 125,607 | +1.81(+2.14%) |
Jul 16, 2018 | 84.71 | 85.08 | 83.82 | 84.71 | 67,664 | -1.33(-1.55%) |
Jul 13, 2018 | 85.59 | 86.63 | 84.74 | 86.05 | 72,541 | +0.29(+0.34%) |
Jul 12, 2018 | 85.56 | 86.37 | 84.74 | 85.75 | 175,907 | +3.19(+3.87%) |
Jul 11, 2018 | 83.47 | 84.64 | 81.60 | 82.56 | 238,976 | -5.15(-5.87%) |
Jul 10, 2018 | 87.58 | 87.80 | 85.65 | 87.71 | 151,313 | -0.46(-0.52%) |
Jul 09, 2018 | 87.23 | 88.38 | 86.02 | 88.17 | 222,643 | +4.38(+5.23%) |
Jul 06, 2018 | 81.17 | 84.75 | 81.09 | 83.79 | 310,287 | +3.21(+3.98%) |
Jul 05, 2018 | 81.69 | 81.99 | 79.74 | 80.58 | 125,652 | -0.57(-0.70%) |
Jul 03, 2018 | 81.15 | 81.15 | 81.15 | 0 | -0.10(-0.12%) | |
Jul 02, 2018 | 79.44 | 81.39 | 78.87 | 81.25 | 220,428 | -2.39(-2.86%) |
Jun 29, 2018 | 84.21 | 82.80 | 83.64 | 257,237 | +3.70(+4.63%) | |
Jun 28, 2018 | 77.79 | 80.00 | 77.09 | 79.95 | 140,722 | +2.03(+2.61%) |
Jun 27, 2018 | 82.34 | 82.34 | 77.33 | 77.91 | 291,954 | -4.89(-5.90%) |
Jun 26, 2018 | 83.85 | 84.28 | 82.14 | 82.80 | 223,123 | -1.20(-1.42%) |
Jun 25, 2018 | 84.68 | 85.00 | 81.27 | 83.99 | 388,113 | -3.25(-3.72%) |
Jun 22, 2018 | 88.34 | 88.48 | 86.43 | 87.24 | 105,483 | +2.53(+2.99%) |
Jun 21, 2018 | 86.90 | 86.92 | 84.45 | 84.71 | 209,962 | -3.78(-4.27%) |
Jun 20, 2018 | 89.73 | 90.00 | 88.32 | 88.49 | 108,770 | +1.13(+1.30%) |
Jun 19, 2018 | 85.26 | 87.90 | 84.44 | 87.36 | 268,291 | -3.08(-3.41%) |
Jun 18, 2018 | 89.86 | 90.65 | 88.29 | 90.44 | 198,036 | -3.56(-3.79%) |
Jun 15, 2018 | 94.11 | 91.83 | 94.00 | 211,162 | -2.22(-2.30%) | |
Jun 14, 2018 | 97.97 | 98.59 | 95.78 | 96.22 | 157,899 | -1.91(-1.95%) |
Jun 13, 2018 | 100.45 | 101.00 | 96.26 | 98.13 | 286,398 | -2.13(-2.12%) |
Jun 12, 2018 | 100.65 | 101.12 | 99.01 | 100.26 | 88,056 | -0.49(-0.48%) |
Jun 11, 2018 | 101.20 | 101.97 | 100.49 | 100.75 | 58,814 | -0.28(-0.27%) |
Jun 08, 2018 | 99.84 | 102.14 | 98.75 | 101.02 | 99,949 | -0.62(-0.61%) |
Jun 07, 2018 | 105.36 | 105.55 | 99.72 | 101.64 | 208,410 | -4.79(-4.50%) |
Jun 06, 2018 | 106.46 | 103.93 | 106.43 | 161,138 | +4.42(+4.33%) | |
Jun 05, 2018 | 103.37 | 103.75 | 101.76 | 102.02 | 131,618 | -2.31(-2.21%) |
Jun 04, 2018 | 103.70 | 104.95 | 103.67 | 104.33 | 173,871 | +3.28(+3.24%) |
Jun 01, 2018 | 99.63 | 101.38 | 99.25 | 101.05 | 282,519 | +3.64(+3.74%) |
May 31, 2018 | 97.07 | 98.69 | 95.85 | 97.41 | 147,135 | +0.10(+0.10%) |
May 30, 2018 | 95.20 | 97.66 | 93.96 | 97.31 | 266,581 | +2.04(+2.14%) |
May 29, 2018 | 97.84 | 98.59 | 93.67 | 95.26 | 346,780 | -6.87(-6.73%) |
May 25, 2018 | 102.14 | 102.14 | 102.14 | 0 | +0.94(+0.93%) | |
May 24, 2018 | 101.02 | 101.66 | 97.75 | 101.20 | 262,312 | -1.66(-1.61%) |
May 23, 2018 | 99.30 | 103.04 | 99.17 | 102.85 | 221,235 | +0.05(+0.04%) |
May 22, 2018 | 103.05 | 104.44 | 102.47 | 102.81 | 197,711 | +1.01(+0.99%) |
May 21, 2018 | 102.58 | 103.05 | 100.70 | 101.80 | 201,502 | +1.46(+1.46%) |
May 18, 2018 | 100.06 | 100.84 | 99.18 | 100.33 | 196,356 | -2.45(-2.38%) |
May 17, 2018 | 104.24 | 104.94 | 101.68 | 102.78 | 230,122 | -4.95(-4.59%) |
May 16, 2018 | 105.93 | 108.16 | 105.93 | 107.73 | 192,977 | +4.56(+4.42%) |
May 15, 2018 | 103.66 | 104.44 | 101.66 | 103.17 | 211,214 | -6.56(-5.98%) |
May 14, 2018 | 111.08 | 111.84 | 109.34 | 109.72 | 122,367 | +0.48(+0.44%) |
May 11, 2018 | 111.22 | 111.59 | 108.57 | 109.25 | 161,296 | -0.89(-0.81%) |
May 10, 2018 | 107.18 | 111.09 | 106.73 | 110.14 | 339,357 | +6.75(+6.53%) |
May 09, 2018 | 103.70 | 103.79 | 102.00 | 103.39 | 132,291 | +0.57(+0.56%) |
May 08, 2018 | 101.96 | 103.04 | 100.10 | 102.82 | 148,410 | +1.42(+1.40%) |
May 07, 2018 | 100.51 | 102.54 | 100.33 | 101.40 | 286,044 | -1.70(-1.65%) |
May 04, 2018 | 98.55 | 104.14 | 98.46 | 103.10 | 123,175 | +1.42(+1.39%) |
May 03, 2018 | 102.39 | 102.54 | 97.75 | 101.69 | 170,849 | -0.82(-0.80%) |
May 02, 2018 | 105.30 | 105.85 | 102.22 | 102.50 | 122,856 | -2.46(-2.35%) |