Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 94.21 | 95.29 | 92.19 | 93.17 | 676,081 | -1.04(-1.10%) |
Jul 30, 2018 | 94.36 | 95.52 | 94.04 | 94.21 | 524,440 | -0.05(-0.05%) |
Jul 27, 2018 | 93.63 | 94.45 | 93.21 | 94.26 | 550,360 | +1.14(+1.22%) |
Jul 26, 2018 | 96.20 | 97.00 | 92.94 | 93.12 | 1,014,733 | -2.93(-3.05%) |
Jul 25, 2018 | 96.20 | 96.81 | 95.15 | 96.06 | 863,481 | -0.11(-0.11%) |
Jul 24, 2018 | 97.83 | 97.83 | 95.53 | 96.17 | 534,597 | -1.61(-1.65%) |
Jul 23, 2018 | 97.18 | 98.20 | 96.81 | 97.78 | 415,892 | +0.30(+0.30%) |
Jul 20, 2018 | 96.83 | 97.66 | 95.97 | 97.48 | 463,676 | +0.80(+0.83%) |
Jul 19, 2018 | 95.83 | 96.78 | 95.63 | 96.68 | 386,944 | +0.37(+0.39%) |
Jul 18, 2018 | 95.09 | 96.81 | 94.96 | 96.31 | 430,595 | +1.22(+1.29%) |
Jul 17, 2018 | 94.32 | 95.15 | 92.88 | 95.09 | 364,035 | +0.82(+0.87%) |
Jul 16, 2018 | 93.95 | 94.84 | 93.34 | 94.27 | 360,995 | +0.62(+0.67%) |
Jul 13, 2018 | 93.61 | 94.70 | 92.94 | 93.64 | 519,107 | -0.24(-0.25%) |
Jul 12, 2018 | 94.96 | 95.26 | 92.61 | 93.88 | 869,299 | -0.35(-0.38%) |
Jul 11, 2018 | 93.50 | 94.84 | 93.22 | 94.23 | 470,997 | +0.47(+0.50%) |
Jul 10, 2018 | 94.50 | 94.94 | 92.96 | 93.76 | 437,899 | -0.73(-0.77%) |
Jul 09, 2018 | 92.68 | 94.86 | 91.86 | 94.49 | 603,615 | +2.55(+2.77%) |
Jul 06, 2018 | 91.12 | 92.27 | 90.45 | 91.94 | 341,625 | +0.47(+0.52%) |
Jul 05, 2018 | 92.16 | 92.28 | 90.93 | 91.47 | 239,197 | +0.06(+0.06%) |
Jul 03, 2018 | 91.41 | 91.41 | 91.41 | 0 | -0.94(-1.02%) | |
Jul 02, 2018 | 90.82 | 92.57 | 90.82 | 92.35 | 349,486 | +1.08(+1.18%) |
Jun 29, 2018 | 92.71 | 93.30 | 91.19 | 91.28 | 410,370 | -0.56(-0.61%) |
Jun 28, 2018 | 91.97 | 92.61 | 90.90 | 91.83 | 451,005 | +0.11(+0.12%) |
Jun 27, 2018 | 93.43 | 93.80 | 91.54 | 91.72 | 462,210 | -1.78(-1.90%) |
Jun 26, 2018 | 94.87 | 94.87 | 93.12 | 93.50 | 361,663 | -1.12(-1.19%) |
Jun 25, 2018 | 94.88 | 95.48 | 93.64 | 94.62 | 302,450 | -0.67(-0.71%) |
Jun 22, 2018 | 96.87 | 96.87 | 95.04 | 95.30 | 408,912 | -0.50(-0.52%) |
Jun 21, 2018 | 95.98 | 96.65 | 95.13 | 95.79 | 281,708 | -0.40(-0.42%) |
Jun 20, 2018 | 96.92 | 96.92 | 95.53 | 96.20 | 329,075 | +0.08(+0.08%) |
Jun 19, 2018 | 94.61 | 96.45 | 94.48 | 96.12 | 347,047 | +0.39(+0.41%) |
Jun 18, 2018 | 95.28 | 96.62 | 94.40 | 95.74 | 267,396 | -0.02(-0.02%) |
Jun 15, 2018 | 96.67 | 94.90 | 95.75 | 1,135,621 | -0.03(-0.03%) | |
Jun 14, 2018 | 96.37 | 96.79 | 94.51 | 95.78 | 482,852 | -0.44(-0.46%) |
Jun 13, 2018 | 96.50 | 97.56 | 95.21 | 96.22 | 483,952 | -0.08(-0.09%) |
Jun 12, 2018 | 97.72 | 97.92 | 95.70 | 96.30 | 385,514 | -1.03(-1.06%) |
Jun 11, 2018 | 99.13 | 99.40 | 96.98 | 97.33 | 302,410 | -1.74(-1.75%) |
Jun 08, 2018 | 99.08 | 99.45 | 98.35 | 99.07 | 703,702 | -0.17(-0.17%) |
Jun 07, 2018 | 100.08 | 100.26 | 98.39 | 99.24 | 339,086 | -0.48(-0.48%) |
Jun 06, 2018 | 100.24 | 99.72 | 498,183 | +2.07(+2.12%) | ||
Jun 05, 2018 | 98.69 | 99.25 | 97.29 | 97.65 | 356,645 | -1.29(-1.30%) |
Jun 04, 2018 | 98.17 | 98.97 | 97.41 | 98.94 | 313,741 | +1.26(+1.30%) |
Jun 01, 2018 | 97.67 | 98.55 | 97.29 | 97.68 | 430,709 | +1.35(+1.40%) |
May 31, 2018 | 97.30 | 97.77 | 95.79 | 96.33 | 359,286 | -1.14(-1.17%) |
May 30, 2018 | 96.73 | 98.05 | 96.36 | 97.46 | 486,391 | +1.95(+2.04%) |
May 29, 2018 | 96.79 | 97.21 | 94.74 | 95.52 | 555,287 | -2.31(-2.36%) |
May 25, 2018 | 97.82 | 97.82 | 97.82 | 0 | -0.74(-0.75%) | |
May 24, 2018 | 98.95 | 99.08 | 96.54 | 98.56 | 404,872 | -0.52(-0.52%) |
May 23, 2018 | 99.35 | 99.86 | 98.45 | 99.08 | 408,603 | -1.20(-1.20%) |
May 22, 2018 | 101.39 | 101.99 | 100.17 | 100.28 | 475,070 | -0.96(-0.95%) |
May 21, 2018 | 100.11 | 101.69 | 99.92 | 101.24 | 366,765 | +1.55(+1.56%) |
May 18, 2018 | 99.92 | 100.58 | 99.61 | 99.69 | 388,175 | -0.51(-0.51%) |
May 17, 2018 | 99.66 | 100.44 | 99.20 | 100.20 | 339,757 | +0.56(+0.56%) |
May 16, 2018 | 99.34 | 100.00 | 98.80 | 99.64 | 435,940 | +0.13(+0.13%) |
May 15, 2018 | 99.03 | 101.01 | 99.02 | 99.52 | 577,538 | +0.10(+0.10%) |
May 14, 2018 | 99.89 | 99.95 | 99.17 | 99.41 | 715,559 | -0.23(-0.23%) |
May 11, 2018 | 99.61 | 100.31 | 99.49 | 99.64 | 270,291 | -0.08(-0.08%) |
May 10, 2018 | 99.10 | 100.04 | 98.27 | 99.72 | 285,298 | +0.59(+0.59%) |
May 09, 2018 | 98.83 | 99.57 | 98.12 | 99.13 | 384,940 | +1.09(+1.11%) |
May 08, 2018 | 97.50 | 98.54 | 96.92 | 98.04 | 483,832 | +0.80(+0.82%) |
May 07, 2018 | 96.81 | 98.02 | 96.31 | 97.24 | 348,111 | +0.61(+0.63%) |
May 04, 2018 | 95.16 | 97.61 | 94.29 | 96.63 | 812,662 | +1.24(+1.30%) |
May 03, 2018 | 96.30 | 96.34 | 94.79 | 95.39 | 1,124,682 | -1.15(-1.19%) |
May 02, 2018 | 97.36 | 98.12 | 96.46 | 96.54 | 684,145 | -0.67(-0.69%) |