Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 96.00 | 97.20 | 93.60 | 93.60 | 378,196 | -2.60(-2.70%) |
Jul 30, 2018 | 96.00 | 98.20 | 92.60 | 96.20 | 445,187 | -0.60(-0.62%) |
Jul 27, 2018 | 104.60 | 104.80 | 95.40 | 96.80 | 700,280 | -8.20(-7.81%) |
Jul 26, 2018 | 110.38 | 102.60 | 105.00 | 1,118,639 | -0.40(-0.38%) | |
Jul 25, 2018 | 95.20 | 107.40 | 92.10 | 105.40 | 1,527,993 | +9.60(+10.02%) |
Jul 24, 2018 | 96.20 | 93.40 | 95.80 | 358,770 | +2.40(+2.57%) | |
Jul 23, 2018 | 93.60 | 94.20 | 91.60 | 93.40 | 287,113 | -0.60(-0.64%) |
Jul 20, 2018 | 94.60 | 94.60 | 93.00 | 94.00 | 197,144 | -1.00(-1.05%) |
Jul 19, 2018 | 94.00 | 95.40 | 92.40 | 95.00 | 222,184 | +0.60(+0.64%) |
Jul 18, 2018 | 92.80 | 95.30 | 91.90 | 94.40 | 321,525 | +1.60(+1.72%) |
Jul 17, 2018 | 94.00 | 94.80 | 92.20 | 92.80 | 304,677 | -1.20(-1.28%) |
Jul 16, 2018 | 93.60 | 94.80 | 90.80 | 94.00 | 333,110 | +0.60(+0.64%) |
Jul 13, 2018 | 95.80 | 96.80 | 93.20 | 93.40 | 321,411 | -2.60(-2.71%) |
Jul 12, 2018 | 98.00 | 98.00 | 93.60 | 96.00 | 512,515 | -1.00(-1.03%) |
Jul 11, 2018 | 93.80 | 98.60 | 93.60 | 97.00 | 555,934 | +1.20(+1.25%) |
Jul 10, 2018 | 97.00 | 98.20 | 94.30 | 95.80 | 764,978 | -0.80(-0.83%) |
Jul 09, 2018 | 96.20 | 98.40 | 90.60 | 96.60 | 3,122,132 | +9.40(+10.78%) |
Jul 06, 2018 | 87.60 | 88.20 | 86.50 | 87.20 | 283,462 | -0.40(-0.46%) |
Jul 05, 2018 | 85.20 | 88.60 | 84.00 | 87.60 | 424,805 | +2.40(+2.82%) |
Jul 03, 2018 | 85.20 | 85.20 | 85.20 | 0 | -1.00(-1.16%) | |
Jul 02, 2018 | 85.00 | 87.80 | 84.20 | 86.20 | 304,810 | +0.20(+0.23%) |
Jun 29, 2018 | 86.40 | 83.40 | 86.00 | 415,622 | +2.40(+2.87%) | |
Jun 28, 2018 | 84.60 | 85.50 | 82.60 | 83.60 | 452,851 | -1.00(-1.18%) |
Jun 27, 2018 | 87.40 | 88.40 | 84.40 | 84.60 | 403,927 | -2.80(-3.20%) |
Jun 26, 2018 | 88.80 | 88.80 | 86.60 | 87.40 | 337,182 | -1.20(-1.35%) |
Jun 25, 2018 | 89.60 | 89.60 | 86.80 | 88.60 | 403,681 | -1.40(-1.56%) |
Jun 22, 2018 | 89.40 | 90.50 | 88.00 | 90.00 | 996,247 | +1.00(+1.12%) |
Jun 21, 2018 | 93.60 | 93.80 | 88.40 | 89.00 | 730,246 | -5.40(-5.72%) |
Jun 20, 2018 | 94.00 | 94.80 | 92.80 | 94.40 | 220,937 | +0.80(+0.85%) |
Jun 19, 2018 | 94.00 | 95.00 | 92.00 | 93.60 | 244,327 | -1.40(-1.47%) |
Jun 18, 2018 | 93.00 | 95.60 | 92.20 | 95.00 | 342,526 | +1.40(+1.50%) |
Jun 15, 2018 | 93.60 | 92.40 | 93.60 | 417,471 | +1.20(+1.30%) | |
Jun 14, 2018 | 90.00 | 92.40 | 89.20 | 92.40 | 442,164 | +2.00(+2.21%) |
Jun 13, 2018 | 91.60 | 91.60 | 88.40 | 90.40 | 417,889 | -0.80(-0.88%) |
Jun 12, 2018 | 91.20 | 91.80 | 90.60 | 91.20 | 397,311 | +0.40(+0.44%) |
Jun 11, 2018 | 94.20 | 94.20 | 90.40 | 90.80 | 466,598 | -3.00(-3.20%) |
Jun 08, 2018 | 92.00 | 94.40 | 92.00 | 93.80 | 359,512 | +0.80(+0.86%) |
Jun 07, 2018 | 92.00 | 93.40 | 90.80 | 93.00 | 370,649 | +1.00(+1.09%) |
Jun 06, 2018 | 90.80 | 92.00 | 501,038 | -1.20(-1.29%) | ||
Jun 05, 2018 | 94.00 | 94.52 | 91.40 | 93.20 | 702,124 | -2.80(-2.92%) |
Jun 04, 2018 | 96.00 | 97.40 | 93.80 | 96.00 | 439,140 | +0.80(+0.84%) |
Jun 01, 2018 | 96.40 | 98.80 | 95.20 | 95.20 | 420,801 | -1.00(-1.04%) |
May 31, 2018 | 95.40 | 96.80 | 94.40 | 96.20 | 372,924 | +0.40(+0.42%) |
May 30, 2018 | 95.80 | 97.00 | 93.00 | 95.80 | 362,216 | +1.40(+1.48%) |
May 29, 2018 | 91.80 | 94.60 | 91.42 | 94.40 | 264,858 | +1.60(+1.72%) |
May 25, 2018 | 92.80 | 92.80 | 92.80 | 0 | -0.60(-0.64%) | |
May 24, 2018 | 91.60 | 94.80 | 90.40 | 93.40 | 404,319 | +0.60(+0.65%) |
May 23, 2018 | 92.20 | 93.80 | 91.40 | 92.80 | 358,441 | +0.40(+0.43%) |
May 22, 2018 | 95.80 | 96.16 | 91.00 | 92.40 | 511,658 | -3.60(-3.75%) |
May 21, 2018 | 97.60 | 97.80 | 93.60 | 96.00 | 393,383 | -0.80(-0.83%) |
May 18, 2018 | 98.20 | 98.60 | 96.80 | 96.80 | 269,745 | -1.20(-1.22%) |
May 17, 2018 | 98.80 | 100.00 | 97.80 | 98.00 | 236,029 | -0.40(-0.41%) |
May 16, 2018 | 97.80 | 99.00 | 97.20 | 98.40 | 357,420 | +1.00(+1.03%) |
May 15, 2018 | 100.80 | 101.20 | 97.00 | 97.40 | 483,913 | -4.40(-4.32%) |
May 14, 2018 | 104.00 | 104.80 | 101.40 | 101.80 | 513,673 | -2.20(-2.12%) |
May 11, 2018 | 102.60 | 104.80 | 102.00 | 104.00 | 576,649 | +0.40(+0.39%) |
May 10, 2018 | 101.60 | 104.20 | 99.80 | 103.60 | 886,042 | +6.00(+6.15%) |
May 09, 2018 | 107.00 | 109.60 | 96.00 | 97.60 | 1,377,359 | +0.80(+0.83%) |
May 08, 2018 | 96.80 | 97.30 | 95.60 | 96.80 | 334,805 | -0.40(-0.41%) |
May 07, 2018 | 94.40 | 98.60 | 94.20 | 97.20 | 397,321 | +3.00(+3.18%) |
May 04, 2018 | 91.00 | 95.60 | 90.40 | 94.20 | 404,470 | +4.00(+4.43%) |
May 03, 2018 | 91.40 | 92.00 | 89.40 | 90.20 | 351,346 | -2.00(-2.17%) |
May 02, 2018 | 91.80 | 93.80 | 91.80 | 92.20 | 253,844 | +0.00(+0.00%) |