Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 97.74 | 98.16 | 97.74 | 97.93 | 1,073,799 | -0.03(-0.03%) |
Jul 30, 2018 | 98.26 | 98.34 | 97.96 | 97.96 | 1,345,305 | -0.22(-0.22%) |
Jul 27, 2018 | 98.42 | 98.58 | 98.02 | 98.18 | 166,819 | +0.27(+0.27%) |
Jul 26, 2018 | 97.91 | 98.20 | 97.83 | 97.91 | 109,226 | -0.35(-0.36%) |
Jul 25, 2018 | 97.48 | 98.39 | 97.34 | 98.26 | 239,906 | +1.03(+1.05%) |
Jul 24, 2018 | 97.34 | 97.74 | 97.13 | 97.24 | 100,447 | +0.62(+0.64%) |
Jul 23, 2018 | 96.65 | 96.67 | 96.50 | 96.62 | 487,302 | -0.32(-0.33%) |
Jul 20, 2018 | 96.65 | 97.02 | 96.65 | 96.94 | 99,931 | +0.49(+0.51%) |
Jul 19, 2018 | 96.31 | 96.77 | 96.14 | 96.45 | 112,798 | -0.71(-0.73%) |
Jul 18, 2018 | 96.97 | 97.24 | 96.80 | 97.15 | 531,126 | -0.17(-0.17%) |
Jul 17, 2018 | 96.99 | 97.41 | 96.89 | 97.32 | 292,077 | +0.19(+0.20%) |
Jul 16, 2018 | 97.26 | 97.28 | 96.94 | 97.13 | 125,917 | -0.05(-0.05%) |
Jul 13, 2018 | 97.00 | 97.19 | 96.80 | 97.18 | 167,404 | +0.13(+0.13%) |
Jul 12, 2018 | 96.82 | 97.16 | 96.66 | 97.05 | 99,562 | +0.95(+0.99%) |
Jul 11, 2018 | 96.66 | 96.94 | 95.88 | 96.10 | 111,815 | -1.77(-1.81%) |
Jul 10, 2018 | 97.78 | 97.91 | 97.59 | 97.88 | 105,793 | +0.16(+0.16%) |
Jul 09, 2018 | 97.49 | 97.76 | 97.33 | 97.72 | 111,096 | +1.00(+1.03%) |
Jul 06, 2018 | 96.08 | 96.82 | 95.94 | 96.72 | 150,011 | +0.78(+0.81%) |
Jul 05, 2018 | 95.78 | 96.01 | 95.52 | 95.94 | 242,379 | -0.03(-0.03%) |
Jul 03, 2018 | 95.96 | 95.96 | 95.96 | 0 | +0.04(+0.04%) | |
Jul 02, 2018 | 95.66 | 96.05 | 95.51 | 95.92 | 423,868 | -1.08(-1.11%) |
Jun 29, 2018 | 97.39 | 96.90 | 96.99 | 216,740 | +0.97(+1.02%) | |
Jun 28, 2018 | 95.62 | 96.11 | 95.46 | 96.02 | 267,308 | -0.06(-0.06%) |
Jun 27, 2018 | 97.21 | 97.31 | 96.04 | 96.08 | 169,785 | -1.19(-1.23%) |
Jun 26, 2018 | 97.33 | 97.54 | 97.02 | 97.27 | 130,891 | -0.02(-0.02%) |
Jun 25, 2018 | 97.87 | 97.88 | 97.01 | 97.29 | 172,862 | -1.19(-1.21%) |
Jun 22, 2018 | 98.74 | 98.83 | 98.31 | 98.48 | 140,835 | +0.86(+0.88%) |
Jun 21, 2018 | 98.16 | 98.16 | 97.60 | 97.62 | 126,198 | -0.63(-0.64%) |
Jun 20, 2018 | 98.56 | 98.56 | 98.16 | 98.25 | 227,802 | +0.02(+0.02%) |
Jun 19, 2018 | 98.13 | 98.27 | 97.56 | 98.23 | 491,497 | -1.44(-1.44%) |
Jun 18, 2018 | 99.32 | 99.76 | 99.04 | 99.67 | 592,249 | -0.57(-0.57%) |
Jun 15, 2018 | 101.07 | 99.78 | 100.24 | 416,999 | -0.83(-0.83%) | |
Jun 14, 2018 | 101.49 | 101.50 | 100.95 | 101.07 | 738,255 | -0.38(-0.37%) |
Jun 13, 2018 | 101.64 | 101.86 | 101.04 | 101.45 | 97,887 | -0.31(-0.30%) |
Jun 12, 2018 | 101.93 | 102.09 | 101.51 | 101.76 | 470,486 | -0.32(-0.31%) |
Jun 11, 2018 | 102.07 | 102.27 | 101.85 | 102.07 | 679,092 | +0.34(+0.34%) |
Jun 08, 2018 | 101.48 | 101.79 | 101.18 | 101.73 | 724,155 | +0.27(+0.26%) |
Jun 07, 2018 | 102.06 | 102.06 | 101.10 | 101.46 | 83,303 | -0.53(-0.52%) |
Jun 06, 2018 | 102.03 | 101.42 | 101.99 | 195,740 | +1.02(+1.01%) | |
Jun 05, 2018 | 101.00 | 101.01 | 100.66 | 100.97 | 104,701 | -0.02(-0.02%) |
Jun 04, 2018 | 101.20 | 101.36 | 100.87 | 101.00 | 100,600 | +0.63(+0.62%) |
Jun 01, 2018 | 100.31 | 100.57 | 100.20 | 100.37 | 324,141 | +0.58(+0.59%) |
May 31, 2018 | 100.11 | 100.11 | 99.53 | 99.78 | 231,006 | -0.41(-0.41%) |
May 30, 2018 | 99.60 | 100.19 | 99.34 | 100.19 | 190,912 | +1.50(+1.52%) |
May 29, 2018 | 99.18 | 99.34 | 98.32 | 98.70 | 1,379,067 | -1.53(-1.52%) |
May 25, 2018 | 100.23 | 100.23 | 100.23 | 0 | -0.43(-0.42%) | |
May 24, 2018 | 100.79 | 100.86 | 100.06 | 100.65 | 146,813 | -0.13(-0.13%) |
May 23, 2018 | 100.48 | 100.85 | 100.29 | 100.78 | 195,458 | -0.65(-0.64%) |
May 22, 2018 | 101.71 | 101.78 | 101.28 | 101.43 | 1,031,620 | +0.09(+0.09%) |
May 21, 2018 | 101.23 | 101.38 | 101.10 | 101.34 | 140,649 | +0.69(+0.69%) |
May 18, 2018 | 100.51 | 100.69 | 100.27 | 100.64 | 284,253 | -0.28(-0.28%) |
May 17, 2018 | 101.06 | 101.26 | 100.80 | 100.93 | 324,751 | -0.21(-0.21%) |
May 16, 2018 | 100.93 | 101.25 | 100.77 | 101.14 | 146,268 | +0.59(+0.58%) |
May 15, 2018 | 100.79 | 100.92 | 100.36 | 100.55 | 123,718 | -1.01(-1.00%) |
May 14, 2018 | 101.76 | 101.91 | 101.48 | 101.56 | 96,386 | +0.12(+0.12%) |
May 11, 2018 | 101.65 | 101.89 | 101.31 | 101.44 | 95,245 | +0.23(+0.22%) |
May 10, 2018 | 100.80 | 101.30 | 100.79 | 101.21 | 140,807 | +0.78(+0.78%) |
May 09, 2018 | 100.39 | 100.50 | 100.23 | 100.43 | 86,174 | +0.24(+0.24%) |
May 08, 2018 | 99.68 | 100.19 | 99.51 | 100.19 | 165,314 | +0.08(+0.08%) |
May 07, 2018 | 100.12 | 100.37 | 99.98 | 100.11 | 188,445 | -0.02(-0.02%) |
May 04, 2018 | 99.12 | 100.34 | 99.12 | 100.13 | 138,179 | +0.33(+0.33%) |
May 03, 2018 | 99.99 | 100.02 | 99.09 | 99.79 | 226,712 | +0.09(+0.09%) |
May 02, 2018 | 100.08 | 100.45 | 99.62 | 99.70 | 137,041 | +0.09(+0.09%) |