Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 890.00 | 893.10 | 853.40 | 860.40 | 204,981 | -19.10(-2.17%) |
Jul 30, 2018 | 892.40 | 901.10 | 869.00 | 879.50 | 160,512 | -17.20(-1.92%) |
Jul 27, 2018 | 901.10 | 907.50 | 886.10 | 896.70 | 167,650 | +1.40(+0.16%) |
Jul 26, 2018 | 883.30 | 907.80 | 872.10 | 895.30 | 162,401 | -15.70(-1.72%) |
Jul 25, 2018 | 910.70 | 941.80 | 898.90 | 911.00 | 169,731 | +4.40(+0.49%) |
Jul 24, 2018 | 960.00 | 967.00 | 881.20 | 906.60 | 412,400 | -13.30(-1.45%) |
Jul 23, 2018 | 933.00 | 937.60 | 915.20 | 919.90 | 244,813 | -13.10(-1.40%) |
Jul 20, 2018 | 963.00 | 966.20 | 924.10 | 933.00 | 172,966 | -6.60(-0.70%) |
Jul 19, 2018 | 973.20 | 975.10 | 938.10 | 939.60 | 97,853 | -31.30(-3.22%) |
Jul 18, 2018 | 972.60 | 994.70 | 950.90 | 970.90 | 93,493 | +10.00(+1.04%) |
Jul 17, 2018 | 952.30 | 965.90 | 942.70 | 960.90 | 104,193 | +7.10(+0.74%) |
Jul 16, 2018 | 971.60 | 976.10 | 942.20 | 953.80 | 109,130 | -17.60(-1.81%) |
Jul 13, 2018 | 986.00 | 991.70 | 968.70 | 971.40 | 82,684 | -9.90(-1.01%) |
Jul 12, 2018 | 965.40 | 987.70 | 959.80 | 981.30 | 78,473 | +27.50(+2.88%) |
Jul 11, 2018 | 932.00 | 974.90 | 932.00 | 953.80 | 96,614 | +1.50(+0.16%) |
Jul 10, 2018 | 964.70 | 979.70 | 950.50 | 952.30 | 77,969 | -10.90(-1.13%) |
Jul 09, 2018 | 952.70 | 971.67 | 949.30 | 963.20 | 100,617 | +18.60(+1.97%) |
Jul 06, 2018 | 922.80 | 947.50 | 916.65 | 944.60 | 79,944 | +27.50(+3.00%) |
Jul 05, 2018 | 947.00 | 954.50 | 909.00 | 917.10 | 140,952 | -28.70(-3.03%) |
Jul 03, 2018 | 945.80 | 945.80 | 945.80 | 0 | +1.60(+0.17%) | |
Jul 02, 2018 | 925.20 | 944.20 | 923.25 | 944.20 | 100,053 | -2.40(-0.25%) |
Jun 29, 2018 | 949.40 | 965.30 | 933.50 | 946.60 | 156,850 | +7.80(+0.83%) |
Jun 28, 2018 | 926.00 | 939.55 | 908.80 | 938.80 | 152,939 | +12.30(+1.33%) |
Jun 27, 2018 | 945.50 | 956.90 | 923.50 | 926.50 | 160,411 | -24.80(-2.61%) |
Jun 26, 2018 | 967.20 | 971.10 | 949.00 | 951.30 | 117,252 | -3.20(-0.34%) |
Jun 25, 2018 | 991.70 | 995.40 | 945.80 | 954.50 | 209,996 | -54.70(-5.42%) |
Jun 22, 2018 | 1036 | 1039 | 992.50 | 1009 | 156,196 | -16.10(-1.57%) |
Jun 21, 2018 | 1039 | 1041 | 1015 | 1025 | 86,441 | -13.50(-1.30%) |
Jun 20, 2018 | 1066 | 1067 | 1035 | 1039 | 97,136 | -18.10(-1.71%) |
Jun 19, 2018 | 1024 | 1058 | 1023 | 1057 | 101,579 | +7.20(+0.69%) |
Jun 18, 2018 | 1024 | 1052 | 1010 | 1050 | 58,864 | +11.60(+1.12%) |
Jun 15, 2018 | 1047 | 1040 | 1038 | 205,362 | -1.80(-0.17%) | |
Jun 14, 2018 | 1023 | 1043 | 1020 | 1040 | 148,556 | +11.70(+1.14%) |
Jun 13, 2018 | 1065 | 1070 | 1000 | 1028 | 287,320 | -34.50(-3.25%) |
Jun 12, 2018 | 1057 | 1082 | 1050 | 1063 | 140,600 | +8.70(+0.83%) |
Jun 11, 2018 | 1051 | 1062 | 1037 | 1054 | 125,199 | +4.00(+0.38%) |
Jun 08, 2018 | 1040 | 1055 | 1028 | 1050 | 99,375 | +6.70(+0.64%) |
Jun 07, 2018 | 1047 | 1050 | 1028 | 1043 | 95,099 | -0.80(-0.08%) |
Jun 06, 2018 | 1050 | 1044 | 144,267 | +18.80(+1.83%) | ||
Jun 05, 2018 | 1014 | 1038 | 1007 | 1025 | 116,567 | +14.80(+1.46%) |
Jun 04, 2018 | 1020 | 1035 | 988.30 | 1010 | 141,584 | -3.50(-0.35%) |
Jun 01, 2018 | 994.20 | 1020 | 985.26 | 1014 | 101,860 | +19.30(+1.94%) |
May 31, 2018 | 978.60 | 1012 | 978.60 | 994.70 | 193,758 | +18.40(+1.88%) |
May 30, 2018 | 986.70 | 1002 | 971.80 | 976.30 | 93,225 | -6.40(-0.65%) |
May 29, 2018 | 976.60 | 997.60 | 967.00 | 982.70 | 181,249 | -24.10(-2.39%) |
May 25, 2018 | 1007 | 1007 | 1007 | 0 | -36.20(-3.47%) | |
May 24, 2018 | 1003 | 1050 | 1000 | 1043 | 273,572 | +29.70(+2.93%) |
May 23, 2018 | 966.00 | 1021 | 964.90 | 1013 | 217,126 | +48.40(+5.02%) |
May 22, 2018 | 960.00 | 977.80 | 958.30 | 964.90 | 109,688 | +5.80(+0.60%) |
May 21, 2018 | 955.00 | 986.70 | 954.60 | 959.10 | 157,039 | +18.70(+1.99%) |
May 18, 2018 | 938.30 | 946.79 | 934.40 | 940.40 | 81,293 | +3.80(+0.41%) |
May 17, 2018 | 928.20 | 944.50 | 925.00 | 936.60 | 107,091 | +4.60(+0.49%) |
May 16, 2018 | 931.60 | 943.50 | 926.70 | 932.00 | 99,855 | -0.10(-0.01%) |
May 15, 2018 | 934.00 | 938.20 | 925.10 | 932.10 | 60,665 | -3.10(-0.33%) |
May 14, 2018 | 935.00 | 949.20 | 933.40 | 935.20 | 47,855 | +2.70(+0.29%) |
May 11, 2018 | 950.00 | 953.80 | 923.20 | 932.50 | 56,691 | -11.50(-1.22%) |
May 10, 2018 | 923.40 | 950.00 | 921.70 | 944.00 | 119,398 | +24.10(+2.62%) |
May 09, 2018 | 923.70 | 939.00 | 918.60 | 919.90 | 71,342 | -2.60(-0.28%) |
May 08, 2018 | 924.70 | 927.60 | 908.60 | 922.50 | 69,838 | +5.80(+0.63%) |
May 07, 2018 | 908.60 | 929.80 | 900.00 | 916.70 | 88,296 | +8.90(+0.98%) |
May 04, 2018 | 915.00 | 916.80 | 894.30 | 907.80 | 81,384 | -7.90(-0.86%) |
May 03, 2018 | 912.00 | 922.00 | 882.00 | 915.70 | 90,617 | +0.60(+0.07%) |
May 02, 2018 | 915.10 | 938.85 | 913.60 | 915.10 | 85,940 | +1.50(+0.16%) |