Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 98.71 | 99.13 | 97.26 | 97.37 | 7,643,738 | -1.20(-1.22%) |
Jul 30, 2018 | 97.75 | 99.02 | 97.33 | 98.58 | 7,428,949 | +1.43(+1.48%) |
Jul 27, 2018 | 94.69 | 97.97 | 94.14 | 97.14 | 9,831,014 | +1.56(+1.63%) |
Jul 26, 2018 | 96.16 | 96.69 | 95.48 | 95.58 | 7,188,359 | -0.73(-0.76%) |
Jul 25, 2018 | 95.33 | 96.57 | 95.06 | 96.32 | 5,548,698 | +0.81(+0.85%) |
Jul 24, 2018 | 93.98 | 95.74 | 93.97 | 95.51 | 5,736,325 | +1.94(+2.08%) |
Jul 23, 2018 | 94.35 | 94.90 | 93.43 | 93.56 | 6,950,362 | -0.72(-0.77%) |
Jul 20, 2018 | 93.50 | 94.35 | 93.32 | 94.29 | 7,002,088 | +0.46(+0.49%) |
Jul 19, 2018 | 93.39 | 94.19 | 93.32 | 93.82 | 5,798,376 | +0.11(+0.12%) |
Jul 18, 2018 | 93.49 | 93.82 | 92.28 | 93.72 | 7,859,778 | -0.29(-0.31%) |
Jul 17, 2018 | 94.36 | 94.82 | 93.92 | 94.01 | 5,360,127 | -0.83(-0.87%) |
Jul 16, 2018 | 94.86 | 95.53 | 93.99 | 94.83 | 5,599,287 | -0.82(-0.85%) |
Jul 13, 2018 | 95.78 | 96.30 | 95.34 | 95.65 | 4,347,862 | -0.17(-0.18%) |
Jul 12, 2018 | 95.96 | 96.35 | 95.31 | 95.82 | 4,856,729 | +0.57(+0.60%) |
Jul 11, 2018 | 94.82 | 95.25 | 8,596,822 | -3.14(-3.19%) | ||
Jul 10, 2018 | 98.19 | 99.10 | 97.74 | 98.39 | 6,598,001 | +1.23(+1.27%) |
Jul 09, 2018 | 96.39 | 97.38 | 96.15 | 97.16 | 5,964,064 | +1.43(+1.49%) |
Jul 06, 2018 | 95.25 | 96.02 | 94.99 | 95.73 | 5,213,095 | +0.12(+0.13%) |
Jul 05, 2018 | 97.25 | 97.36 | 95.48 | 95.61 | 6,468,699 | -0.58(-0.60%) |
Jul 03, 2018 | 96.18 | 96.18 | 96.18 | 0 | +0.37(+0.39%) | |
Jul 02, 2018 | 96.61 | 96.62 | 95.28 | 95.81 | 6,579,147 | -1.68(-1.72%) |
Jun 29, 2018 | 96.96 | 98.50 | 96.96 | 97.50 | 7,352,342 | +0.59(+0.61%) |
Jun 28, 2018 | 97.58 | 97.83 | 96.39 | 96.90 | 4,946,668 | -0.26(-0.27%) |
Jun 27, 2018 | 96.51 | 98.26 | 96.44 | 97.16 | 8,219,333 | +1.42(+1.48%) |
Jun 26, 2018 | 94.87 | 96.09 | 94.52 | 95.74 | 5,949,796 | +1.20(+1.26%) |
Jun 25, 2018 | 95.95 | 96.11 | 94.03 | 94.55 | 7,523,815 | -1.92(-1.99%) |
Jun 22, 2018 | 96.71 | 97.60 | 96.25 | 96.47 | 11,556,600 | +1.94(+2.05%) |
Jun 21, 2018 | 96.01 | 96.08 | 94.20 | 94.53 | 9,454,588 | -2.08(-2.16%) |
Jun 20, 2018 | 97.26 | 97.52 | 95.85 | 96.62 | 10,348,853 | -0.19(-0.20%) |
Jun 19, 2018 | 95.87 | 97.08 | 95.53 | 96.81 | 7,712,958 | -0.33(-0.34%) |
Jun 18, 2018 | 95.89 | 97.92 | 95.70 | 97.14 | 9,992,675 | +1.49(+1.56%) |
Jun 15, 2018 | 97.56 | 95.50 | 95.65 | 17,148,364 | -1.90(-1.95%) | |
Jun 14, 2018 | 98.23 | 98.68 | 97.46 | 97.56 | 6,557,511 | -0.43(-0.44%) |
Jun 13, 2018 | 97.79 | 98.57 | 97.23 | 97.99 | 8,192,974 | -0.01(-0.01%) |
Jun 12, 2018 | 98.43 | 99.00 | 97.42 | 98.00 | 5,891,251 | -0.37(-0.38%) |
Jun 11, 2018 | 97.76 | 98.85 | 97.06 | 98.37 | 7,891,038 | +0.86(+0.89%) |
Jun 08, 2018 | 98.03 | 98.23 | 96.92 | 97.50 | 6,625,014 | -0.40(-0.41%) |
Jun 07, 2018 | 96.04 | 98.69 | 95.94 | 97.90 | 11,161,479 | +2.76(+2.90%) |
Jun 06, 2018 | 94.13 | 95.14 | 8,057,240 | +0.50(+0.53%) | ||
Jun 05, 2018 | 94.09 | 95.40 | 93.73 | 94.64 | 7,355,808 | +0.36(+0.38%) |
Jun 04, 2018 | 96.03 | 96.71 | 94.21 | 94.28 | 7,470,043 | -1.23(-1.28%) |
Jun 01, 2018 | 96.77 | 96.82 | 95.18 | 95.51 | 7,456,311 | -0.35(-0.36%) |
May 31, 2018 | 95.68 | 96.25 | 95.21 | 95.85 | 9,674,861 | -0.66(-0.69%) |
May 30, 2018 | 94.58 | 96.91 | 94.34 | 96.52 | 9,239,496 | +2.91(+3.11%) |
May 29, 2018 | 93.39 | 94.41 | 92.58 | 93.61 | 9,577,607 | -0.62(-0.65%) |
May 25, 2018 | 94.23 | 94.23 | 94.23 | 0 | -3.41(-3.49%) | |
May 24, 2018 | 98.24 | 98.24 | 97.05 | 97.63 | 7,658,994 | -1.61(-1.62%) |
May 23, 2018 | 98.00 | 99.32 | 97.59 | 99.25 | 7,803,030 | +0.36(+0.37%) |
May 22, 2018 | 99.55 | 100.55 | 98.78 | 98.88 | 7,059,743 | -0.88(-0.88%) |
May 21, 2018 | 99.32 | 99.79 | 98.91 | 99.76 | 6,589,230 | +1.16(+1.18%) |
May 18, 2018 | 99.42 | 99.59 | 98.55 | 98.60 | 8,281,004 | -1.23(-1.24%) |
May 17, 2018 | 99.29 | 99.92 | 99.00 | 99.83 | 6,797,209 | +0.79(+0.79%) |
May 16, 2018 | 98.84 | 99.17 | 98.08 | 99.05 | 7,070,331 | -0.14(-0.14%) |
May 15, 2018 | 99.57 | 99.59 | 98.81 | 99.18 | 6,803,806 | -0.50(-0.50%) |
May 14, 2018 | 99.57 | 100.16 | 99.23 | 99.68 | 8,126,133 | +0.42(+0.42%) |
May 11, 2018 | 98.92 | 99.96 | 98.25 | 99.26 | 10,585,382 | +0.78(+0.79%) |
May 10, 2018 | 99.14 | 99.24 | 98.15 | 98.48 | 7,123,865 | +0.08(+0.08%) |
May 09, 2018 | 98.17 | 99.70 | 97.92 | 98.40 | 14,967,669 | +1.64(+1.70%) |
May 08, 2018 | 95.51 | 96.90 | 94.51 | 96.76 | 11,668,400 | +1.25(+1.30%) |
May 07, 2018 | 96.77 | 98.16 | 95.13 | 95.51 | 9,161,722 | -0.45(-0.47%) |
May 04, 2018 | 95.72 | 96.97 | 95.34 | 95.96 | 7,067,750 | -0.37(-0.38%) |
May 03, 2018 | 95.25 | 96.42 | 94.66 | 96.33 | 8,800,024 | +0.40(+0.41%) |
May 02, 2018 | 94.95 | 96.68 | 94.86 | 95.93 | 7,729,512 | +0.48(+0.50%) |