Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 90.00 | 91.33 | 89.40 | 91.28 | 2,997,388 | +1.26(+1.40%) |
Jul 30, 2018 | 87.92 | 90.07 | 87.60 | 90.02 | 3,026,968 | +2.03(+2.31%) |
Jul 27, 2018 | 89.55 | 90.01 | 87.46 | 87.99 | 1,867,000 | -1.23(-1.38%) |
Jul 26, 2018 | 89.79 | 90.79 | 89.10 | 89.22 | 2,340,951 | -0.18(-0.20%) |
Jul 25, 2018 | 88.42 | 89.76 | 88.10 | 89.40 | 2,957,728 | +1.12(+1.27%) |
Jul 24, 2018 | 87.72 | 88.98 | 87.68 | 88.28 | 2,895,530 | +0.29(+0.33%) |
Jul 23, 2018 | 88.36 | 86.12 | 87.99 | 2,737,971 | +1.55(+1.79%) | |
Jul 20, 2018 | 87.49 | 85.96 | 86.44 | 2,606,965 | -1.05(-1.20%) | |
Jul 19, 2018 | 86.71 | 87.82 | 86.23 | 87.49 | 2,314,871 | +0.86(+0.99%) |
Jul 18, 2018 | 86.53 | 86.98 | 85.44 | 86.63 | 2,001,536 | -0.10(-0.12%) |
Jul 17, 2018 | 86.08 | 87.44 | 85.81 | 86.73 | 2,130,538 | +0.64(+0.74%) |
Jul 16, 2018 | 86.66 | 86.70 | 85.24 | 86.09 | 1,629,313 | -0.66(-0.76%) |
Jul 13, 2018 | 85.95 | 87.09 | 85.62 | 86.75 | 1,904,139 | +1.01(+1.18%) |
Jul 12, 2018 | 85.60 | 86.00 | 84.88 | 85.74 | 1,833,365 | +0.54(+0.63%) |
Jul 11, 2018 | 85.73 | 85.76 | 83.73 | 85.20 | 2,766,893 | -0.63(-0.73%) |
Jul 10, 2018 | 84.83 | 85.92 | 84.50 | 85.83 | 1,764,399 | +1.16(+1.37%) |
Jul 09, 2018 | 84.65 | 85.82 | 84.26 | 84.67 | 2,263,438 | +0.04(+0.05%) |
Jul 06, 2018 | 84.23 | 85.53 | 84.06 | 84.63 | 1,464,179 | +0.64(+0.76%) |
Jul 05, 2018 | 83.79 | 84.13 | 83.21 | 83.99 | 1,642,342 | +0.44(+0.53%) |
Jul 03, 2018 | 83.55 | 83.55 | 83.55 | 0 | -0.48(-0.57%) | |
Jul 02, 2018 | 84.53 | 84.74 | 83.32 | 84.03 | 1,965,407 | -0.97(-1.14%) |
Jun 29, 2018 | 85.00 | 86.40 | 84.77 | 85.00 | 2,292,476 | -0.01(-0.01%) |
Jun 28, 2018 | 83.62 | 85.48 | 82.04 | 85.01 | 3,439,570 | +1.48(+1.77%) |
Jun 27, 2018 | 85.32 | 85.32 | 83.50 | 83.53 | 2,354,771 | -1.62(-1.90%) |
Jun 26, 2018 | 86.61 | 86.72 | 84.77 | 85.15 | 2,369,843 | -1.40(-1.62%) |
Jun 25, 2018 | 87.12 | 87.36 | 85.94 | 86.55 | 1,784,378 | -0.44(-0.51%) |
Jun 22, 2018 | 86.58 | 87.38 | 86.38 | 86.99 | 5,743,384 | +0.77(+0.89%) |
Jun 21, 2018 | 86.52 | 87.35 | 86.06 | 86.22 | 2,823,954 | -0.34(-0.39%) |
Jun 20, 2018 | 87.88 | 88.24 | 85.93 | 86.56 | 2,191,514 | -0.71(-0.81%) |
Jun 19, 2018 | 87.60 | 87.79 | 86.27 | 87.27 | 3,218,769 | -1.13(-1.28%) |
Jun 18, 2018 | 87.39 | 89.10 | 87.10 | 88.40 | 3,133,052 | +0.38(+0.43%) |
Jun 15, 2018 | 88.34 | 87.29 | 88.02 | 4,065,364 | -0.32(-0.36%) | |
Jun 14, 2018 | 88.16 | 88.64 | 87.19 | 88.34 | 3,407,382 | +0.36(+0.41%) |
Jun 13, 2018 | 86.72 | 88.78 | 86.31 | 87.98 | 5,520,086 | +1.39(+1.61%) |
Jun 12, 2018 | 84.10 | 87.07 | 83.96 | 86.59 | 4,562,224 | +2.64(+3.14%) |
Jun 11, 2018 | 82.50 | 84.25 | 82.47 | 83.95 | 3,077,397 | +1.32(+1.60%) |
Jun 08, 2018 | 81.96 | 82.91 | 81.88 | 82.63 | 3,988,010 | +0.67(+0.82%) |
Jun 07, 2018 | 82.05 | 82.48 | 81.08 | 81.96 | 4,613,310 | +0.37(+0.45%) |
Jun 06, 2018 | 81.00 | 81.59 | 4,617,454 | -1.36(-1.64%) | ||
Jun 05, 2018 | 81.40 | 83.29 | 81.21 | 82.95 | 5,866,574 | +1.74(+2.14%) |
Jun 04, 2018 | 81.08 | 81.69 | 80.01 | 81.21 | 5,765,700 | -0.07(-0.09%) |
Jun 01, 2018 | 83.15 | 83.40 | 81.01 | 81.28 | 7,654,631 | -1.31(-1.59%) |
May 31, 2018 | 88.27 | 89.00 | 81.31 | 82.59 | 18,426,330 | -13.76(-14.28%) |
May 30, 2018 | 95.61 | 96.71 | 94.70 | 96.35 | 3,298,077 | +1.45(+1.53%) |
May 29, 2018 | 95.01 | 95.71 | 94.11 | 94.90 | 2,866,249 | -0.28(-0.29%) |
May 25, 2018 | 95.18 | 95.18 | 95.18 | 0 | +0.53(+0.56%) | |
May 24, 2018 | 93.69 | 97.65 | 93.69 | 94.65 | 2,221,516 | +0.97(+1.04%) |
May 23, 2018 | 92.54 | 93.73 | 92.27 | 93.68 | 1,794,811 | +0.09(+0.10%) |
May 22, 2018 | 94.26 | 95.12 | 93.48 | 93.59 | 2,533,262 | -0.23(-0.25%) |
May 21, 2018 | 93.78 | 94.72 | 93.51 | 93.82 | 2,085,286 | +0.72(+0.77%) |
May 18, 2018 | 93.77 | 94.33 | 93.05 | 93.10 | 3,067,720 | -1.19(-1.26%) |
May 17, 2018 | 94.71 | 95.00 | 93.80 | 94.29 | 1,526,656 | -0.20(-0.21%) |
May 16, 2018 | 95.01 | 96.66 | 94.20 | 94.49 | 2,716,145 | -0.80(-0.84%) |
May 15, 2018 | 94.01 | 96.08 | 94.01 | 95.29 | 2,293,504 | +0.43(+0.45%) |
May 14, 2018 | 93.93 | 95.24 | 93.80 | 94.86 | 2,659,452 | +0.97(+1.03%) |
May 11, 2018 | 91.88 | 93.95 | 90.21 | 93.89 | 3,140,190 | +1.27(+1.37%) |
May 10, 2018 | 93.39 | 93.92 | 92.34 | 92.62 | 2,737,856 | -0.93(-0.99%) |
May 09, 2018 | 93.29 | 93.95 | 92.08 | 93.55 | 1,923,238 | -0.13(-0.14%) |
May 08, 2018 | 92.92 | 94.45 | 92.51 | 93.68 | 1,944,679 | +0.88(+0.95%) |
May 07, 2018 | 93.62 | 93.98 | 92.20 | 92.80 | 2,308,969 | -0.81(-0.87%) |
May 04, 2018 | 95.15 | 95.15 | 93.02 | 93.61 | 2,933,641 | -1.95(-2.04%) |
May 03, 2018 | 95.68 | 96.08 | 94.39 | 95.56 | 1,124,746 | -0.65(-0.68%) |
May 02, 2018 | 95.49 | 97.02 | 94.80 | 96.21 | 1,524,831 | +0.28(+0.29%) |