Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 93.71 | 94.32 | 93.69 | 94.23 | 1,341,195 | +0.42(+0.44%) |
Jul 30, 2018 | 93.87 | 94.06 | 93.35 | 93.81 | 1,559,288 | -0.44(-0.47%) |
Jul 27, 2018 | 94.21 | 94.69 | 93.91 | 94.26 | 1,567,990 | +0.35(+0.37%) |
Jul 26, 2018 | 94.16 | 94.93 | 93.78 | 93.90 | 3,038,507 | -4.97(-5.02%) |
Jul 25, 2018 | 98.09 | 98.99 | 97.88 | 98.87 | 1,548,187 | +1.63(+1.68%) |
Jul 24, 2018 | 97.50 | 97.52 | 96.69 | 97.24 | 1,356,648 | +0.07(+0.08%) |
Jul 23, 2018 | 97.53 | 97.61 | 96.96 | 97.16 | 1,543,118 | +0.25(+0.26%) |
Jul 20, 2018 | 97.27 | 97.34 | 96.72 | 96.91 | 1,668,621 | +1.01(+1.05%) |
Jul 19, 2018 | 94.79 | 95.97 | 94.78 | 95.90 | 1,807,650 | +0.97(+1.02%) |
Jul 18, 2018 | 95.31 | 95.39 | 94.83 | 94.93 | 900,938 | -0.25(-0.26%) |
Jul 17, 2018 | 95.21 | 95.65 | 95.06 | 95.18 | 886,963 | -0.62(-0.65%) |
Jul 16, 2018 | 96.51 | 96.53 | 95.65 | 95.80 | 555,846 | -0.46(-0.48%) |
Jul 13, 2018 | 95.95 | 96.33 | 95.83 | 96.27 | 754,000 | +0.47(+0.49%) |
Jul 12, 2018 | 95.70 | 96.10 | 95.56 | 95.79 | 1,470,396 | +0.32(+0.34%) |
Jul 11, 2018 | 96.50 | 96.69 | 95.34 | 95.47 | 1,056,063 | -0.77(-0.80%) |
Jul 10, 2018 | 95.62 | 96.34 | 95.28 | 96.24 | 842,306 | +0.07(+0.08%) |
Jul 09, 2018 | 96.80 | 96.86 | 96.07 | 96.16 | 1,208,900 | -0.03(-0.03%) |
Jul 06, 2018 | 96.57 | 96.71 | 95.95 | 96.19 | 1,627,868 | +1.32(+1.39%) |
Jul 05, 2018 | 94.73 | 94.89 | 94.20 | 94.88 | 1,207,728 | +0.92(+0.98%) |
Jul 03, 2018 | 93.96 | 93.96 | 93.96 | 0 | +0.77(+0.83%) | |
Jul 02, 2018 | 92.96 | 93.32 | 92.52 | 93.19 | 1,365,828 | -0.15(-0.16%) |
Jun 29, 2018 | 93.25 | 93.83 | 92.89 | 93.34 | 2,326,840 | +1.47(+1.60%) |
Jun 28, 2018 | 90.97 | 91.92 | 90.93 | 91.87 | 1,298,277 | +1.32(+1.46%) |
Jun 27, 2018 | 90.78 | 91.60 | 90.50 | 90.54 | 1,802,754 | -0.62(-0.68%) |
Jun 26, 2018 | 90.36 | 91.32 | 89.73 | 91.16 | 2,363,156 | +0.54(+0.59%) |
Jun 25, 2018 | 91.70 | 91.87 | 90.14 | 90.62 | 1,552,177 | -1.20(-1.31%) |
Jun 22, 2018 | 91.24 | 92.03 | 91.16 | 91.83 | 2,152,265 | +1.70(+1.89%) |
Jun 21, 2018 | 90.69 | 90.76 | 89.96 | 90.12 | 1,416,710 | +0.45(+0.51%) |
Jun 20, 2018 | 90.04 | 90.09 | 89.32 | 89.67 | 1,865,229 | +0.35(+0.39%) |
Jun 19, 2018 | 88.33 | 89.40 | 88.23 | 89.32 | 1,261,870 | -0.17(-0.19%) |
Jun 18, 2018 | 89.84 | 89.87 | 88.78 | 89.48 | 1,922,513 | -1.79(-1.96%) |
Jun 15, 2018 | 90.20 | 90.78 | 91.27 | 1,685,664 | +1.07(+1.19%) | |
Jun 14, 2018 | 90.87 | 91.03 | 90.17 | 90.20 | 1,405,999 | -0.40(-0.44%) |
Jun 13, 2018 | 91.23 | 91.37 | 90.08 | 90.60 | 1,486,394 | +0.14(+0.15%) |
Jun 12, 2018 | 90.54 | 90.89 | 90.16 | 90.46 | 1,408,593 | +0.67(+0.74%) |
Jun 11, 2018 | 88.86 | 89.98 | 88.70 | 89.79 | 2,066,618 | +2.09(+2.39%) |
Jun 08, 2018 | 87.09 | 87.77 | 86.97 | 87.70 | 1,092,243 | +0.66(+0.76%) |
Jun 07, 2018 | 87.54 | 87.68 | 86.71 | 87.04 | 3,367,893 | -0.84(-0.96%) |
Jun 06, 2018 | 87.93 | 87.88 | 1,903,379 | -0.25(-0.28%) | ||
Jun 05, 2018 | 89.58 | 89.61 | 87.88 | 88.13 | 2,121,543 | -1.06(-1.18%) |
Jun 04, 2018 | 89.62 | 89.62 | 89.02 | 89.19 | 2,674,498 | +2.65(+3.06%) |
Jun 01, 2018 | 87.48 | 87.60 | 85.99 | 86.54 | 2,211,808 | -0.16(-0.18%) |
May 31, 2018 | 87.69 | 87.72 | 86.24 | 86.70 | 2,227,038 | -0.52(-0.59%) |
May 30, 2018 | 87.20 | 87.34 | 86.18 | 87.22 | 2,110,730 | +1.68(+1.96%) |
May 29, 2018 | 85.98 | 86.46 | 84.95 | 85.54 | 3,378,890 | -2.20(-2.51%) |
May 25, 2018 | 87.74 | 87.74 | 87.74 | 0 | -0.95(-1.08%) | |
May 24, 2018 | 88.40 | 88.80 | 88.01 | 88.70 | 1,822,575 | +0.91(+1.03%) |
May 23, 2018 | 87.45 | 87.87 | 87.18 | 87.79 | 2,954,517 | -0.15(-0.17%) |
May 22, 2018 | 88.71 | 88.81 | 87.67 | 87.94 | 3,251,304 | +0.68(+0.77%) |
May 21, 2018 | 87.55 | 87.68 | 87.03 | 87.26 | 2,914,829 | -0.09(-0.11%) |
May 18, 2018 | 88.13 | 88.17 | 87.13 | 87.35 | 1,762,064 | -0.11(-0.13%) |
May 17, 2018 | 88.10 | 88.13 | 87.12 | 87.47 | 2,012,878 | +0.45(+0.52%) |
May 16, 2018 | 86.74 | 87.16 | 86.74 | 87.01 | 1,438,743 | +0.31(+0.36%) |
May 15, 2018 | 86.49 | 87.17 | 86.12 | 86.70 | 3,041,273 | -1.75(-1.98%) |
May 14, 2018 | 89.21 | 89.32 | 88.33 | 88.45 | 3,103,107 | +0.39(+0.44%) |
May 11, 2018 | 88.39 | 88.79 | 87.58 | 88.06 | 2,096,309 | -0.31(-0.36%) |
May 10, 2018 | 88.47 | 88.64 | 87.47 | 88.37 | 4,529,363 | -2.34(-2.58%) |
May 09, 2018 | 93.74 | 94.22 | 90.38 | 90.72 | 4,062,811 | -0.29(-0.32%) |
May 08, 2018 | 90.68 | 91.00 | 89.83 | 91.00 | 2,106,776 | +0.56(+0.61%) |
May 07, 2018 | 90.50 | 90.68 | 90.20 | 90.45 | 1,517,871 | +0.19(+0.21%) |
May 04, 2018 | 90.18 | 90.87 | 89.82 | 90.26 | 3,902,731 | +0.76(+0.85%) |
May 03, 2018 | 89.20 | 89.92 | 89.12 | 89.50 | 4,854,545 | +1.80(+2.05%) |
May 02, 2018 | 90.02 | 90.02 | 87.60 | 87.71 | 6,986,168 | -2.70(-2.98%) |