Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 93.14 | 93.38 | 91.55 | 91.80 | 1,159,831 | -0.66(-0.72%) |
Jul 30, 2018 | 93.34 | 94.19 | 92.32 | 92.46 | 1,122,156 | -0.80(-0.86%) |
Jul 27, 2018 | 93.79 | 97.17 | 92.96 | 93.26 | 893,417 | -0.55(-0.58%) |
Jul 26, 2018 | 93.70 | 94.53 | 93.11 | 93.81 | 1,006,253 | +0.29(+0.31%) |
Jul 25, 2018 | 93.63 | 94.08 | 92.83 | 93.52 | 1,163,545 | -0.30(-0.32%) |
Jul 24, 2018 | 93.28 | 94.72 | 93.00 | 93.82 | 1,462,375 | +0.61(+0.66%) |
Jul 23, 2018 | 90.57 | 93.42 | 90.41 | 93.21 | 1,541,235 | +2.66(+2.94%) |
Jul 20, 2018 | 91.07 | 89.52 | 90.55 | 1,227,948 | -0.60(-0.65%) | |
Jul 19, 2018 | 93.02 | 93.03 | 90.49 | 91.14 | 1,651,562 | -1.89(-2.03%) |
Jul 18, 2018 | 90.56 | 93.28 | 90.21 | 93.03 | 2,740,244 | +4.16(+4.68%) |
Jul 17, 2018 | 88.66 | 89.15 | 88.06 | 88.87 | 1,498,783 | +0.24(+0.27%) |
Jul 16, 2018 | 87.93 | 88.92 | 87.38 | 88.64 | 975,646 | +1.19(+1.36%) |
Jul 13, 2018 | 87.41 | 88.12 | 86.72 | 87.44 | 907,716 | -0.08(-0.09%) |
Jul 12, 2018 | 87.50 | 86.96 | 87.52 | 735,089 | +0.02(+0.02%) | |
Jul 11, 2018 | 87.48 | 88.23 | 87.33 | 87.50 | 684,163 | -0.76(-0.86%) |
Jul 10, 2018 | 88.86 | 89.26 | 87.63 | 88.26 | 995,521 | -0.56(-0.63%) |
Jul 09, 2018 | 86.86 | 88.92 | 86.67 | 88.82 | 991,419 | +2.52(+2.92%) |
Jul 06, 2018 | 86.05 | 86.98 | 85.67 | 86.30 | 958,523 | +0.18(+0.21%) |
Jul 05, 2018 | 86.80 | 87.01 | 85.91 | 86.12 | 801,062 | -0.13(-0.15%) |
Jul 03, 2018 | 86.24 | 86.24 | 86.24 | 0 | -1.19(-1.36%) | |
Jul 02, 2018 | 85.54 | 87.42 | 85.49 | 87.43 | 837,608 | +0.95(+1.10%) |
Jun 29, 2018 | 88.37 | 86.44 | 86.48 | 1,199,440 | -0.69(-0.79%) | |
Jun 28, 2018 | 86.88 | 88.06 | 86.50 | 87.17 | 1,120,463 | +0.26(+0.30%) |
Jun 27, 2018 | 88.17 | 89.04 | 86.81 | 86.91 | 1,349,638 | -1.03(-1.18%) |
Jun 26, 2018 | 88.45 | 88.49 | 87.27 | 87.94 | 1,115,867 | -0.24(-0.28%) |
Jun 25, 2018 | 89.91 | 89.91 | 87.38 | 88.18 | 1,350,704 | -2.00(-2.22%) |
Jun 22, 2018 | 91.18 | 91.68 | 90.15 | 90.18 | 2,791,118 | -0.36(-0.40%) |
Jun 21, 2018 | 90.23 | 90.91 | 89.46 | 90.55 | 952,096 | -0.03(-0.04%) |
Jun 20, 2018 | 90.99 | 91.27 | 90.50 | 90.58 | 1,510,280 | -0.03(-0.03%) |
Jun 19, 2018 | 88.75 | 90.70 | 88.66 | 90.60 | 1,054,866 | +0.58(+0.64%) |
Jun 18, 2018 | 89.02 | 90.06 | 88.60 | 90.02 | 777,194 | +0.18(+0.21%) |
Jun 15, 2018 | 90.31 | 88.86 | 89.84 | 2,288,612 | -0.05(-0.06%) | |
Jun 14, 2018 | 89.59 | 89.97 | 88.84 | 89.89 | 1,679,087 | +0.55(+0.62%) |
Jun 13, 2018 | 89.91 | 90.73 | 89.24 | 89.33 | 1,563,341 | -0.37(-0.41%) |
Jun 12, 2018 | 89.95 | 90.33 | 89.05 | 89.70 | 1,319,732 | +0.19(+0.22%) |
Jun 11, 2018 | 89.93 | 90.76 | 89.49 | 89.51 | 908,967 | -0.35(-0.39%) |
Jun 08, 2018 | 89.82 | 90.07 | 89.16 | 89.86 | 651,725 | -0.15(-0.17%) |
Jun 07, 2018 | 89.81 | 90.63 | 89.55 | 90.02 | 710,852 | +0.65(+0.72%) |
Jun 06, 2018 | 89.49 | 89.37 | 809,402 | +1.43(+1.63%) | ||
Jun 05, 2018 | 87.89 | 88.23 | 87.25 | 87.94 | 892,966 | -0.23(-0.26%) |
Jun 04, 2018 | 88.73 | 88.94 | 87.79 | 88.16 | 951,965 | -0.38(-0.43%) |
Jun 01, 2018 | 86.97 | 88.57 | 86.97 | 88.54 | 1,630,161 | +2.71(+3.16%) |
May 31, 2018 | 86.39 | 86.67 | 85.61 | 85.83 | 1,338,812 | -1.00(-1.16%) |
May 30, 2018 | 86.48 | 87.17 | 85.97 | 86.83 | 1,502,436 | +1.19(+1.39%) |
May 29, 2018 | 88.21 | 88.51 | 85.16 | 85.64 | 1,604,226 | -3.61(-4.04%) |
May 25, 2018 | 89.25 | 89.25 | 89.25 | 0 | -0.77(-0.86%) | |
May 24, 2018 | 89.95 | 90.15 | 88.63 | 90.02 | 1,214,596 | -0.27(-0.30%) |
May 23, 2018 | 90.26 | 90.55 | 89.24 | 90.29 | 745,903 | -0.49(-0.53%) |
May 22, 2018 | 91.27 | 91.71 | 90.64 | 90.77 | 692,400 | -0.02(-0.02%) |
May 21, 2018 | 90.46 | 91.26 | 90.27 | 90.79 | 1,180,187 | +0.53(+0.58%) |
May 18, 2018 | 90.77 | 91.11 | 89.73 | 90.26 | 828,148 | -0.70(-0.77%) |
May 17, 2018 | 90.47 | 91.83 | 89.38 | 90.97 | 1,107,402 | +0.39(+0.43%) |
May 16, 2018 | 90.35 | 91.15 | 89.97 | 90.57 | 742,009 | +0.23(+0.26%) |
May 15, 2018 | 90.71 | 91.39 | 89.87 | 90.34 | 1,108,298 | -0.61(-0.67%) |
May 14, 2018 | 91.50 | 91.69 | 90.57 | 90.95 | 688,050 | -0.23(-0.26%) |
May 11, 2018 | 90.00 | 91.39 | 90.00 | 91.19 | 1,087,388 | +0.85(+0.95%) |
May 10, 2018 | 89.03 | 90.54 | 88.91 | 90.33 | 1,380,181 | +1.40(+1.57%) |
May 09, 2018 | 88.45 | 89.39 | 87.79 | 88.93 | 1,841,762 | +0.65(+0.74%) |
May 08, 2018 | 88.13 | 89.31 | 87.92 | 88.28 | 1,388,665 | +0.08(+0.09%) |
May 07, 2018 | 87.99 | 88.53 | 87.85 | 88.20 | 1,092,226 | +0.44(+0.50%) |
May 04, 2018 | 86.32 | 88.81 | 85.32 | 87.77 | 1,655,384 | +0.72(+0.83%) |
May 03, 2018 | 87.02 | 87.64 | 85.29 | 87.05 | 910,661 | -0.49(-0.55%) |
May 02, 2018 | 88.25 | 88.86 | 87.34 | 87.53 | 1,387,940 | -1.13(-1.27%) |