Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 97.37 | 98.67 | 97.01 | 97.48 | 2,945,890 | +0.96(+0.99%) |
Jul 30, 2018 | 96.60 | 97.52 | 96.38 | 96.52 | 2,484,981 | +0.04(+0.04%) |
Jul 27, 2018 | 96.95 | 96.95 | 96.06 | 96.48 | 2,577,061 | -0.17(-0.18%) |
Jul 26, 2018 | 97.56 | 98.12 | 95.98 | 96.65 | 4,464,951 | -1.08(-1.11%) |
Jul 25, 2018 | 91.27 | 97.92 | 91.27 | 97.73 | 8,272,479 | +6.31(+6.90%) |
Jul 24, 2018 | 92.15 | 92.35 | 91.02 | 91.42 | 3,254,498 | -0.22(-0.24%) |
Jul 23, 2018 | 91.44 | 91.88 | 91.23 | 91.64 | 2,301,270 | +0.52(+0.57%) |
Jul 20, 2018 | 91.08 | 91.51 | 90.86 | 91.12 | 2,185,210 | -0.63(-0.68%) |
Jul 19, 2018 | 90.97 | 91.79 | 90.61 | 91.75 | 3,021,923 | +0.55(+0.61%) |
Jul 18, 2018 | 90.22 | 91.57 | 90.09 | 91.19 | 3,442,166 | +0.89(+0.98%) |
Jul 17, 2018 | 89.97 | 90.40 | 89.16 | 90.31 | 2,585,817 | +0.34(+0.38%) |
Jul 16, 2018 | 90.36 | 90.71 | 89.31 | 89.96 | 5,274,855 | +1.37(+1.54%) |
Jul 13, 2018 | 88.11 | 88.96 | 87.75 | 88.60 | 2,457,313 | +0.36(+0.41%) |
Jul 12, 2018 | 87.88 | 88.65 | 87.66 | 88.24 | 2,361,598 | +0.98(+1.12%) |
Jul 11, 2018 | 87.57 | 87.95 | 87.03 | 87.27 | 2,169,801 | -0.96(-1.09%) |
Jul 10, 2018 | 88.38 | 88.60 | 87.79 | 88.22 | 1,848,790 | -0.06(-0.07%) |
Jul 09, 2018 | 88.40 | 86.21 | 88.29 | 2,586,312 | +2.08(+2.41%) | |
Jul 06, 2018 | 86.57 | 86.75 | 85.47 | 86.21 | 2,487,495 | -0.21(-0.24%) |
Jul 05, 2018 | 86.18 | 86.46 | 85.32 | 86.42 | 3,525,923 | +0.43(+0.50%) |
Jul 03, 2018 | 85.99 | 85.99 | 85.99 | 0 | -0.10(-0.11%) | |
Jul 02, 2018 | 86.08 | 86.57 | 85.71 | 86.09 | 2,770,136 | -0.28(-0.33%) |
Jun 29, 2018 | 86.43 | 87.20 | 86.32 | 86.37 | 4,193,161 | +0.28(+0.33%) |
Jun 28, 2018 | 86.79 | 86.96 | 85.45 | 86.09 | 7,592,386 | -2.03(-2.31%) |
Jun 27, 2018 | 89.17 | 89.57 | 88.01 | 88.12 | 3,616,963 | -0.97(-1.09%) |
Jun 26, 2018 | 89.75 | 90.01 | 88.79 | 89.09 | 2,868,594 | -0.51(-0.57%) |
Jun 25, 2018 | 91.91 | 91.91 | 88.94 | 89.60 | 4,974,223 | -2.85(-3.08%) |
Jun 22, 2018 | 93.42 | 94.14 | 92.39 | 92.44 | 4,502,889 | +0.23(+0.25%) |
Jun 21, 2018 | 92.41 | 92.75 | 91.51 | 92.22 | 3,347,677 | -0.19(-0.20%) |
Jun 20, 2018 | 93.30 | 93.32 | 92.31 | 92.40 | 3,828,189 | -0.95(-1.02%) |
Jun 19, 2018 | 94.94 | 92.78 | 93.36 | 3,368,743 | -1.59(-1.67%) | |
Jun 18, 2018 | 94.47 | 95.37 | 94.15 | 94.94 | 2,677,730 | +0.00(+0.00%) |
Jun 15, 2018 | 95.28 | 95.28 | 94.94 | 5,272,561 | -0.34(-0.36%) | |
Jun 14, 2018 | 95.49 | 95.72 | 94.76 | 95.28 | 2,299,132 | -0.11(-0.12%) |
Jun 13, 2018 | 96.34 | 96.43 | 95.22 | 95.40 | 2,052,042 | -0.82(-0.85%) |
Jun 12, 2018 | 95.62 | 96.89 | 95.39 | 96.22 | 4,199,724 | +1.21(+1.28%) |
Jun 11, 2018 | 94.80 | 95.74 | 94.77 | 95.01 | 2,464,790 | +0.20(+0.21%) |
Jun 08, 2018 | 94.44 | 94.84 | 94.10 | 94.80 | 3,541,998 | +0.33(+0.35%) |
Jun 07, 2018 | 95.27 | 95.40 | 94.15 | 94.47 | 3,820,667 | -0.67(-0.71%) |
Jun 06, 2018 | 94.23 | 95.14 | 3,423,552 | +0.17(+0.18%) | ||
Jun 05, 2018 | 94.97 | 95.76 | 94.76 | 94.97 | 4,109,113 | -0.13(-0.14%) |
Jun 04, 2018 | 95.62 | 96.14 | 95.06 | 95.10 | 2,765,440 | -0.23(-0.24%) |
Jun 01, 2018 | 94.88 | 95.36 | 94.57 | 95.33 | 2,752,318 | +0.92(+0.97%) |
May 31, 2018 | 94.69 | 94.99 | 94.24 | 94.41 | 7,247,922 | -0.46(-0.49%) |
May 30, 2018 | 92.79 | 94.92 | 92.62 | 94.88 | 3,581,128 | +2.33(+2.51%) |
May 29, 2018 | 93.40 | 93.46 | 91.88 | 92.55 | 3,350,425 | -1.35(-1.44%) |
May 25, 2018 | 93.90 | 93.90 | 93.90 | 0 | -0.11(-0.12%) | |
May 24, 2018 | 93.81 | 94.16 | 93.02 | 94.01 | 2,833,027 | +0.28(+0.30%) |
May 23, 2018 | 93.38 | 93.84 | 92.51 | 93.73 | 2,476,542 | -0.07(-0.07%) |
May 22, 2018 | 95.14 | 95.24 | 93.74 | 93.79 | 2,493,176 | -1.40(-1.47%) |
May 21, 2018 | 94.31 | 95.36 | 93.91 | 95.19 | 4,099,706 | +1.38(+1.47%) |
May 18, 2018 | 94.05 | 94.26 | 93.58 | 93.81 | 3,014,422 | -0.24(-0.26%) |
May 17, 2018 | 94.05 | 94.74 | 93.90 | 94.05 | 4,583,101 | +0.22(+0.23%) |
May 16, 2018 | 93.21 | 94.11 | 93.20 | 93.84 | 2,442,025 | +0.57(+0.61%) |
May 15, 2018 | 93.40 | 93.96 | 92.65 | 93.26 | 4,314,155 | -0.59(-0.63%) |
May 14, 2018 | 95.15 | 95.81 | 93.68 | 93.85 | 5,725,179 | +0.72(+0.77%) |
May 11, 2018 | 91.92 | 93.57 | 91.74 | 93.13 | 4,199,947 | +1.18(+1.28%) |
May 10, 2018 | 90.30 | 92.06 | 89.98 | 91.96 | 3,071,623 | +2.09(+2.32%) |
May 09, 2018 | 89.82 | 90.10 | 89.00 | 89.87 | 3,973,411 | +0.10(+0.12%) |
May 08, 2018 | 90.35 | 91.33 | 89.25 | 89.76 | 3,531,264 | -0.69(-0.76%) |
May 07, 2018 | 90.18 | 90.96 | 89.92 | 90.45 | 3,204,140 | +0.65(+0.73%) |
May 04, 2018 | 88.08 | 90.20 | 87.78 | 89.80 | 2,990,855 | +1.21(+1.37%) |
May 03, 2018 | 89.37 | 89.52 | 87.25 | 88.58 | 5,056,835 | -1.08(-1.21%) |
May 02, 2018 | 90.42 | 90.55 | 89.21 | 89.67 | 4,417,632 | -1.05(-1.16%) |