Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 91.76 | 91.86 | 91.55 | 91.78 | 49,024 | +0.82(+0.90%) |
Jul 30, 2018 | 90.91 | 91.49 | 90.91 | 90.96 | 53,565 | -0.49(-0.54%) |
Jul 27, 2018 | 91.83 | 91.83 | 91.36 | 91.45 | 32,878 | +0.29(+0.32%) |
Jul 26, 2018 | 91.65 | 91.82 | 91.07 | 91.16 | 55,219 | -0.27(-0.30%) |
Jul 25, 2018 | 91.99 | 92.29 | 91.26 | 91.43 | 99,352 | -0.16(-0.18%) |
Jul 24, 2018 | 91.11 | 91.76 | 90.99 | 91.59 | 59,526 | +0.38(+0.41%) |
Jul 23, 2018 | 92.26 | 92.30 | 91.06 | 91.22 | 66,537 | -1.54(-1.66%) |
Jul 20, 2018 | 93.91 | 93.91 | 92.65 | 92.75 | 333,298 | -1.93(-2.04%) |
Jul 19, 2018 | 94.25 | 94.86 | 94.24 | 94.69 | 53,677 | +0.75(+0.80%) |
Jul 18, 2018 | 94.52 | 94.52 | 93.82 | 93.93 | 18,672 | -0.53(-0.56%) |
Jul 17, 2018 | 94.78 | 94.90 | 94.38 | 94.46 | 47,126 | -0.30(-0.31%) |
Jul 16, 2018 | 94.77 | 94.82 | 94.17 | 94.76 | 45,582 | -0.63(-0.66%) |
Jul 13, 2018 | 95.21 | 95.49 | 95.07 | 95.39 | 22,234 | +0.47(+0.49%) |
Jul 12, 2018 | 94.76 | 95.05 | 94.70 | 94.92 | 19,234 | -0.11(-0.12%) |
Jul 11, 2018 | 94.98 | 95.05 | 94.67 | 95.04 | 22,545 | +0.61(+0.64%) |
Jul 10, 2018 | 94.33 | 94.64 | 94.33 | 94.43 | 19,770 | -0.07(-0.07%) |
Jul 09, 2018 | 94.59 | 94.69 | 94.59 | 94.50 | 32,563 | -0.81(-0.85%) |
Jul 06, 2018 | 95.29 | 95.43 | 95.00 | 95.31 | 102,334 | +0.54(+0.57%) |
Jul 05, 2018 | 94.40 | 95.04 | 94.40 | 94.77 | 101,325 | +0.30(+0.32%) |
Jul 03, 2018 | 94.46 | 94.46 | 94.46 | 0 | +0.74(+0.79%) | |
Jul 02, 2018 | 94.11 | 94.14 | 93.72 | 93.72 | 85,973 | -0.14(-0.15%) |
Jun 29, 2018 | 94.17 | 94.50 | 93.75 | 93.86 | 354,544 | -0.18(-0.19%) |
Jun 28, 2018 | 94.05 | 94.22 | 93.83 | 94.04 | 58,921 | -0.00(-0.00%) |
Jun 27, 2018 | 93.65 | 94.10 | 93.46 | 94.04 | 103,994 | +1.23(+1.32%) |
Jun 26, 2018 | 92.53 | 92.84 | 92.49 | 92.81 | 44,958 | +0.19(+0.20%) |
Jun 25, 2018 | 92.52 | 93.26 | 92.51 | 92.62 | 81,419 | +0.27(+0.29%) |
Jun 22, 2018 | 91.85 | 92.40 | 91.85 | 92.35 | 47,715 | +0.08(+0.09%) |
Jun 21, 2018 | 92.20 | 92.41 | 92.04 | 92.27 | 61,803 | +0.58(+0.63%) |
Jun 20, 2018 | 92.64 | 92.64 | 91.69 | 91.69 | 80,327 | -1.14(-1.23%) |
Jun 19, 2018 | 92.81 | 93.11 | 92.57 | 92.83 | 57,994 | +0.77(+0.84%) |
Jun 18, 2018 | 92.32 | 92.44 | 91.85 | 92.06 | 49,610 | -0.12(-0.13%) |
Jun 15, 2018 | 92.93 | 92.18 | 92.18 | 41,694 | +0.06(+0.07%) | |
Jun 14, 2018 | 91.58 | 92.21 | 91.28 | 92.11 | 31,364 | +1.07(+1.18%) |
Jun 13, 2018 | 91.19 | 91.39 | 90.43 | 91.04 | 36,399 | -0.02(-0.03%) |
Jun 12, 2018 | 90.56 | 91.18 | 90.56 | 91.06 | 23,098 | +0.07(+0.07%) |
Jun 11, 2018 | 90.80 | 91.05 | 90.70 | 91.00 | 14,251 | -0.24(-0.26%) |
Jun 08, 2018 | 91.28 | 91.53 | 91.17 | 91.23 | 26,146 | -0.37(-0.40%) |
Jun 07, 2018 | 90.32 | 92.22 | 90.32 | 91.60 | 48,377 | +1.20(+1.33%) |
Jun 06, 2018 | 90.05 | 90.40 | 48,451 | -1.06(-1.16%) | ||
Jun 05, 2018 | 91.67 | 91.93 | 91.35 | 91.46 | 97,687 | +0.42(+0.46%) |
Jun 04, 2018 | 91.79 | 91.85 | 91.04 | 91.04 | 43,572 | -1.04(-1.13%) |
Jun 01, 2018 | 91.89 | 92.53 | 91.53 | 92.08 | 66,327 | -0.53(-0.57%) |
May 31, 2018 | 93.03 | 93.45 | 92.43 | 92.61 | 64,477 | -0.15(-0.17%) |
May 30, 2018 | 92.39 | 92.80 | 91.99 | 92.76 | 84,311 | -1.01(-1.07%) |
May 29, 2018 | 92.16 | 93.99 | 91.81 | 93.77 | 78,141 | +2.69(+2.95%) |
May 25, 2018 | 91.08 | 91.08 | 91.08 | 0 | +0.91(+1.01%) | |
May 24, 2018 | 90.11 | 90.37 | 90.04 | 90.17 | 20,840 | +0.91(+1.02%) |
May 23, 2018 | 89.06 | 89.45 | 89.06 | 89.26 | 31,004 | +0.87(+0.98%) |
May 22, 2018 | 88.63 | 88.63 | 88.17 | 88.39 | 42,717 | -0.28(-0.32%) |
May 21, 2018 | 88.53 | 88.74 | 88.34 | 88.68 | 45,152 | +0.11(+0.13%) |
May 18, 2018 | 87.84 | 88.61 | 87.84 | 88.56 | 55,730 | +0.94(+1.08%) |
May 17, 2018 | 88.07 | 88.15 | 87.42 | 87.62 | 92,822 | -0.54(-0.61%) |
May 16, 2018 | 88.94 | 89.07 | 88.16 | 88.16 | 74,244 | -0.58(-0.65%) |
May 15, 2018 | 89.17 | 89.17 | 88.19 | 88.73 | 55,535 | -1.43(-1.59%) |
May 14, 2018 | 90.38 | 90.58 | 90.16 | 90.16 | 75,486 | -0.64(-0.71%) |
May 11, 2018 | 90.96 | 90.96 | 90.43 | 90.80 | 21,356 | +0.38(+0.42%) |
May 10, 2018 | 90.06 | 90.49 | 89.84 | 90.42 | 35,568 | +0.88(+0.99%) |
May 09, 2018 | 89.63 | 89.93 | 89.52 | 89.54 | 26,369 | -0.65(-0.72%) |
May 08, 2018 | 90.08 | 90.58 | 89.84 | 90.19 | 81,249 | -0.22(-0.24%) |
May 07, 2018 | 90.57 | 90.62 | 90.30 | 90.40 | 43,531 | -0.15(-0.17%) |
May 04, 2018 | 90.81 | 90.82 | 90.05 | 90.56 | 56,159 | +0.19(+0.21%) |
May 03, 2018 | 90.40 | 90.79 | 90.19 | 90.37 | 32,603 | +0.50(+0.56%) |
May 02, 2018 | 90.27 | 90.43 | 89.83 | 89.87 | 40,308 | -0.09(-0.10%) |