Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 89.31 | 91.18 | 89.02 | 90.69 | 108,943 | +1.40(+1.57%) |
Jul 30, 2018 | 90.33 | 90.41 | 88.64 | 89.29 | 92,338 | -0.63(-0.70%) |
Jul 27, 2018 | 90.91 | 91.37 | 88.40 | 89.91 | 554,054 | +0.98(+1.10%) |
Jul 26, 2018 | 89.62 | 90.24 | 88.74 | 88.94 | 175,643 | -2.85(-3.11%) |
Jul 25, 2018 | 89.36 | 92.16 | 88.75 | 91.79 | 281,905 | +4.12(+4.70%) |
Jul 24, 2018 | 88.12 | 89.19 | 86.99 | 87.67 | 331,187 | +3.63(+4.32%) |
Jul 23, 2018 | 84.63 | 84.63 | 83.25 | 84.04 | 116,010 | -1.68(-1.96%) |
Jul 20, 2018 | 84.68 | 86.15 | 84.53 | 85.72 | 238,684 | +3.49(+4.25%) |
Jul 19, 2018 | 81.48 | 83.24 | 80.57 | 82.23 | 333,643 | -3.20(-3.75%) |
Jul 18, 2018 | 84.19 | 85.58 | 83.55 | 85.43 | 70,365 | -0.33(-0.38%) |
Jul 17, 2018 | 82.92 | 86.19 | 82.67 | 85.76 | 126,730 | +1.80(+2.14%) |
Jul 16, 2018 | 83.96 | 84.33 | 83.08 | 83.96 | 68,269 | -1.32(-1.55%) |
Jul 13, 2018 | 84.84 | 85.87 | 83.99 | 85.28 | 73,189 | +0.29(+0.34%) |
Jul 12, 2018 | 84.80 | 85.60 | 83.99 | 84.99 | 177,479 | +3.16(+3.87%) |
Jul 11, 2018 | 82.73 | 83.89 | 80.88 | 81.83 | 241,112 | -5.11(-5.87%) |
Jul 10, 2018 | 86.81 | 87.02 | 84.89 | 86.93 | 152,666 | -0.46(-0.52%) |
Jul 09, 2018 | 86.46 | 87.60 | 85.26 | 87.39 | 224,633 | +4.34(+5.23%) |
Jul 06, 2018 | 80.45 | 84.00 | 80.37 | 83.05 | 313,061 | +3.18(+3.98%) |
Jul 05, 2018 | 80.97 | 81.27 | 79.04 | 79.87 | 126,775 | -0.57(-0.70%) |
Jul 03, 2018 | 80.43 | 80.43 | 80.43 | 0 | -0.10(-0.12%) | |
Jul 02, 2018 | 78.74 | 80.67 | 78.17 | 80.53 | 222,399 | -2.37(-2.86%) |
Jun 29, 2018 | 83.46 | 82.06 | 82.90 | 259,537 | +3.67(+4.63%) | |
Jun 28, 2018 | 77.10 | 79.29 | 76.41 | 79.24 | 141,980 | +2.02(+2.61%) |
Jun 27, 2018 | 81.61 | 81.61 | 76.64 | 77.22 | 294,564 | -4.84(-5.90%) |
Jun 26, 2018 | 83.10 | 83.53 | 81.41 | 82.06 | 225,118 | -1.19(-1.42%) |
Jun 25, 2018 | 83.93 | 84.25 | 80.55 | 83.25 | 391,583 | -3.22(-3.72%) |
Jun 22, 2018 | 87.55 | 87.70 | 85.67 | 86.47 | 106,426 | +2.51(+2.99%) |
Jun 21, 2018 | 86.13 | 86.15 | 83.71 | 83.96 | 211,839 | -3.75(-4.27%) |
Jun 20, 2018 | 88.93 | 89.21 | 87.53 | 87.71 | 109,742 | +1.12(+1.30%) |
Jun 19, 2018 | 84.51 | 87.12 | 83.70 | 86.59 | 270,689 | -3.05(-3.41%) |
Jun 18, 2018 | 89.07 | 89.85 | 87.51 | 89.64 | 199,807 | -3.53(-3.79%) |
Jun 15, 2018 | 93.28 | 91.02 | 93.17 | 213,050 | -2.20(-2.30%) | |
Jun 14, 2018 | 97.10 | 97.72 | 94.93 | 95.37 | 159,311 | -1.90(-1.95%) |
Jun 13, 2018 | 99.56 | 100.10 | 95.41 | 97.26 | 288,958 | -2.11(-2.12%) |
Jun 12, 2018 | 99.76 | 100.23 | 98.13 | 99.37 | 88,843 | -0.48(-0.48%) |
Jun 11, 2018 | 100.30 | 101.07 | 99.60 | 99.85 | 59,340 | -0.27(-0.27%) |
Jun 08, 2018 | 98.95 | 101.23 | 97.88 | 100.13 | 100,843 | -0.61(-0.61%) |
Jun 07, 2018 | 104.43 | 104.61 | 98.83 | 100.74 | 210,273 | -4.75(-4.50%) |
Jun 06, 2018 | 105.51 | 103.01 | 105.49 | 162,578 | +4.38(+4.33%) | |
Jun 05, 2018 | 102.45 | 102.83 | 100.86 | 101.11 | 132,795 | -2.29(-2.21%) |
Jun 04, 2018 | 102.78 | 104.02 | 102.75 | 103.40 | 175,425 | +3.25(+3.24%) |
Jun 01, 2018 | 98.75 | 100.48 | 98.37 | 100.16 | 285,045 | +3.61(+3.74%) |
May 31, 2018 | 96.21 | 97.82 | 95.00 | 96.54 | 148,450 | +0.10(+0.10%) |
May 30, 2018 | 94.36 | 96.79 | 93.12 | 96.44 | 268,964 | +2.02(+2.14%) |
May 29, 2018 | 96.97 | 97.72 | 92.84 | 94.42 | 349,880 | -6.81(-6.73%) |
May 25, 2018 | 101.23 | 101.23 | 101.23 | 0 | +0.93(+0.93%) | |
May 24, 2018 | 100.13 | 100.76 | 96.88 | 100.30 | 264,657 | -1.64(-1.61%) |
May 23, 2018 | 98.42 | 102.12 | 98.29 | 101.94 | 223,213 | +0.05(+0.05%) |
May 22, 2018 | 102.13 | 103.51 | 101.56 | 101.90 | 199,479 | +1.00(+0.99%) |
May 21, 2018 | 101.67 | 102.13 | 99.81 | 100.89 | 203,303 | +1.45(+1.46%) |
May 18, 2018 | 99.17 | 99.94 | 98.30 | 99.44 | 198,111 | -2.43(-2.38%) |
May 17, 2018 | 103.32 | 104.01 | 100.78 | 101.87 | 232,179 | -4.91(-4.59%) |
May 16, 2018 | 104.99 | 107.20 | 104.99 | 106.77 | 194,702 | +4.52(+4.42%) |
May 15, 2018 | 102.74 | 103.51 | 100.76 | 102.25 | 213,102 | -6.50(-5.98%) |
May 14, 2018 | 110.09 | 110.85 | 108.37 | 108.75 | 123,461 | +0.47(+0.44%) |
May 11, 2018 | 110.23 | 110.60 | 107.60 | 108.28 | 162,738 | -0.88(-0.81%) |
May 10, 2018 | 106.23 | 110.10 | 105.78 | 109.16 | 342,390 | +6.69(+6.53%) |
May 09, 2018 | 102.78 | 102.87 | 101.09 | 102.47 | 133,474 | +0.57(+0.56%) |
May 08, 2018 | 101.06 | 102.12 | 99.22 | 101.91 | 149,737 | +1.40(+1.40%) |
May 07, 2018 | 99.62 | 101.63 | 99.44 | 100.50 | 288,602 | -1.69(-1.65%) |
May 04, 2018 | 97.67 | 103.22 | 97.58 | 102.19 | 124,276 | +1.40(+1.39%) |
May 03, 2018 | 101.49 | 101.63 | 96.88 | 100.78 | 172,376 | -0.81(-0.80%) |
May 02, 2018 | 104.37 | 104.91 | 101.31 | 101.59 | 123,954 | -2.44(-2.35%) |