Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 92.52 | 94.25 | 92.09 | 93.56 | 389,473 | +1.17(+1.26%) |
Jul 30, 2018 | 91.57 | 93.01 | 90.70 | 92.39 | 328,284 | +0.56(+0.61%) |
Jul 27, 2018 | 92.01 | 92.43 | 90.99 | 91.84 | 229,224 | +0.19(+0.20%) |
Jul 26, 2018 | 92.69 | 92.69 | 84.60 | 91.65 | 568,184 | -0.90(-0.97%) |
Jul 25, 2018 | 91.53 | 92.73 | 90.65 | 92.55 | 144,111 | +0.97(+1.06%) |
Jul 24, 2018 | 92.59 | 92.59 | 90.83 | 91.58 | 190,817 | -0.69(-0.74%) |
Jul 23, 2018 | 92.25 | 92.96 | 91.19 | 92.27 | 164,845 | -0.33(-0.36%) |
Jul 20, 2018 | 92.43 | 93.12 | 92.29 | 92.60 | 79,618 | -0.02(-0.02%) |
Jul 19, 2018 | 90.72 | 92.67 | 90.72 | 92.62 | 84,302 | +1.52(+1.67%) |
Jul 18, 2018 | 90.89 | 91.41 | 90.49 | 91.10 | 91,251 | +0.30(+0.33%) |
Jul 17, 2018 | 90.53 | 91.03 | 90.07 | 90.80 | 97,306 | +0.38(+0.42%) |
Jul 16, 2018 | 91.60 | 91.74 | 90.08 | 90.42 | 150,513 | -1.22(-1.34%) |
Jul 13, 2018 | 91.08 | 92.06 | 91.03 | 91.64 | 123,582 | +0.55(+0.60%) |
Jul 12, 2018 | 91.01 | 91.40 | 91.01 | 91.10 | 152,273 | +0.71(+0.79%) |
Jul 11, 2018 | 90.68 | 91.18 | 89.95 | 90.38 | 115,131 | -0.83(-0.91%) |
Jul 10, 2018 | 92.16 | 92.16 | 90.28 | 91.21 | 136,589 | -0.53(-0.58%) |
Jul 09, 2018 | 91.10 | 91.74 | 90.94 | 91.74 | 122,713 | +0.84(+0.93%) |
Jul 06, 2018 | 91.25 | 91.77 | 90.59 | 90.89 | 162,777 | -0.48(-0.53%) |
Jul 05, 2018 | 90.49 | 91.49 | 89.61 | 91.37 | 149,491 | +1.43(+1.59%) |
Jul 03, 2018 | 89.95 | 89.95 | 89.95 | 0 | +0.06(+0.07%) | |
Jul 02, 2018 | 88.47 | 89.93 | 88.43 | 89.88 | 164,503 | +0.53(+0.59%) |
Jun 29, 2018 | 88.90 | 89.89 | 88.79 | 89.35 | 197,904 | +0.67(+0.75%) |
Jun 28, 2018 | 87.63 | 88.97 | 86.67 | 88.69 | 166,477 | +1.15(+1.31%) |
Jun 27, 2018 | 89.02 | 89.98 | 87.51 | 87.54 | 152,342 | -1.33(-1.49%) |
Jun 26, 2018 | 88.05 | 89.62 | 87.84 | 88.86 | 235,773 | +0.75(+0.85%) |
Jun 25, 2018 | 88.63 | 89.20 | 87.46 | 88.11 | 247,891 | -1.02(-1.14%) |
Jun 22, 2018 | 89.45 | 90.30 | 88.88 | 89.13 | 341,098 | -0.14(-0.16%) |
Jun 21, 2018 | 89.49 | 89.80 | 89.06 | 89.27 | 318,253 | -0.41(-0.46%) |
Jun 20, 2018 | 88.64 | 90.20 | 88.55 | 89.68 | 334,734 | +1.40(+1.59%) |
Jun 19, 2018 | 87.57 | 88.32 | 86.91 | 88.28 | 275,053 | -0.11(-0.13%) |
Jun 18, 2018 | 87.26 | 88.70 | 86.36 | 88.39 | 209,740 | +0.19(+0.22%) |
Jun 15, 2018 | 88.38 | 88.38 | 88.19 | 431,313 | -0.19(-0.21%) | |
Jun 14, 2018 | 88.32 | 88.65 | 87.66 | 88.38 | 168,358 | +0.70(+0.80%) |
Jun 13, 2018 | 87.23 | 88.06 | 86.56 | 87.67 | 123,944 | +0.49(+0.56%) |
Jun 12, 2018 | 87.32 | 87.83 | 86.55 | 87.18 | 115,970 | -0.41(-0.47%) |
Jun 11, 2018 | 88.07 | 88.63 | 87.00 | 87.59 | 99,430 | -0.16(-0.18%) |
Jun 08, 2018 | 88.03 | 88.14 | 87.25 | 87.75 | 170,252 | -0.19(-0.22%) |
Jun 07, 2018 | 88.53 | 89.04 | 87.58 | 87.94 | 119,919 | -0.56(-0.63%) |
Jun 06, 2018 | 87.86 | 88.50 | 200,272 | -0.63(-0.71%) | ||
Jun 05, 2018 | 89.41 | 90.14 | 88.51 | 89.13 | 254,723 | -0.24(-0.27%) |
Jun 04, 2018 | 88.68 | 89.42 | 88.26 | 89.37 | 197,587 | +0.87(+0.99%) |
Jun 01, 2018 | 86.79 | 88.94 | 86.79 | 88.50 | 342,610 | +2.24(+2.60%) |
May 31, 2018 | 86.95 | 87.59 | 85.87 | 86.26 | 263,657 | -0.69(-0.79%) |
May 30, 2018 | 85.14 | 87.03 | 85.14 | 86.94 | 124,923 | +2.26(+2.67%) |
May 29, 2018 | 83.96 | 85.00 | 83.81 | 84.68 | 130,275 | +0.63(+0.75%) |
May 25, 2018 | 84.05 | 84.05 | 84.05 | 0 | -0.29(-0.34%) | |
May 24, 2018 | 84.29 | 84.78 | 82.87 | 84.34 | 164,664 | +0.05(+0.06%) |
May 23, 2018 | 83.26 | 84.40 | 83.12 | 84.29 | 162,898 | +0.83(+1.00%) |
May 22, 2018 | 85.75 | 85.75 | 83.38 | 83.45 | 175,908 | -1.85(-2.16%) |
May 21, 2018 | 85.09 | 86.38 | 84.70 | 85.30 | 212,079 | +0.79(+0.93%) |
May 18, 2018 | 83.63 | 84.93 | 83.48 | 84.51 | 172,012 | +1.08(+1.29%) |
May 17, 2018 | 83.48 | 83.63 | 82.93 | 83.44 | 172,938 | +0.20(+0.24%) |
May 16, 2018 | 82.67 | 83.73 | 82.50 | 83.23 | 205,773 | +0.68(+0.83%) |
May 15, 2018 | 82.72 | 82.89 | 82.09 | 82.55 | 156,750 | -0.57(-0.69%) |
May 14, 2018 | 84.01 | 84.41 | 82.94 | 83.12 | 100,093 | -0.54(-0.64%) |
May 11, 2018 | 84.41 | 84.51 | 83.20 | 83.66 | 139,882 | -0.80(-0.95%) |
May 10, 2018 | 83.92 | 84.73 | 83.56 | 84.46 | 144,266 | +0.79(+0.95%) |
May 09, 2018 | 83.23 | 83.96 | 82.48 | 83.67 | 200,485 | +0.42(+0.51%) |
May 08, 2018 | 80.73 | 83.34 | 80.44 | 83.24 | 235,582 | +2.75(+3.42%) |
May 07, 2018 | 81.27 | 81.31 | 80.36 | 80.49 | 187,522 | -0.33(-0.41%) |
May 04, 2018 | 79.33 | 81.27 | 79.09 | 80.82 | 226,556 | +1.50(+1.89%) |
May 03, 2018 | 79.94 | 80.45 | 79.08 | 79.33 | 226,780 | -0.91(-1.14%) |
May 02, 2018 | 80.45 | 80.94 | 79.62 | 80.24 | 194,632 | -0.37(-0.46%) |