Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 92.05 | 92.90 | 91.10 | 91.84 | 1,565,923 | +0.07(+0.07%) |
Jul 30, 2018 | 90.37 | 91.85 | 89.96 | 91.77 | 846,790 | +0.84(+0.93%) |
Jul 27, 2018 | 91.10 | 91.90 | 90.67 | 90.93 | 949,431 | -0.11(-0.12%) |
Jul 26, 2018 | 91.10 | 92.77 | 90.41 | 91.04 | 1,072,340 | +1.35(+1.50%) |
Jul 25, 2018 | 89.99 | 88.35 | 89.69 | 1,173,738 | +0.75(+0.85%) | |
Jul 24, 2018 | 89.28 | 89.52 | 87.87 | 88.94 | 1,198,111 | -0.90(-1.00%) |
Jul 23, 2018 | 90.48 | 90.72 | 89.05 | 89.84 | 840,763 | -0.64(-0.70%) |
Jul 20, 2018 | 90.75 | 91.17 | 89.79 | 90.48 | 972,832 | -0.08(-0.09%) |
Jul 19, 2018 | 89.88 | 91.46 | 89.39 | 90.56 | 964,451 | +0.46(+0.51%) |
Jul 18, 2018 | 91.70 | 91.86 | 89.64 | 90.10 | 1,204,649 | -1.64(-1.78%) |
Jul 17, 2018 | 89.61 | 91.91 | 89.61 | 91.73 | 822,168 | +2.13(+2.38%) |
Jul 16, 2018 | 91.76 | 91.76 | 89.27 | 89.60 | 1,002,796 | -2.19(-2.39%) |
Jul 13, 2018 | 90.34 | 91.85 | 90.34 | 91.79 | 932,293 | +1.10(+1.21%) |
Jul 12, 2018 | 91.49 | 91.87 | 90.34 | 90.69 | 888,180 | -0.10(-0.11%) |
Jul 11, 2018 | 90.32 | 91.41 | 89.80 | 90.79 | 1,040,335 | +0.59(+0.65%) |
Jul 10, 2018 | 91.28 | 91.28 | 88.91 | 90.20 | 2,094,018 | -1.46(-1.60%) |
Jul 09, 2018 | 92.48 | 93.13 | 91.28 | 91.67 | 1,398,618 | -0.69(-0.74%) |
Jul 06, 2018 | 91.68 | 93.00 | 91.20 | 92.35 | 1,131,904 | +0.91(+0.99%) |
Jul 05, 2018 | 89.39 | 91.70 | 89.15 | 91.44 | 1,844,484 | +2.77(+3.12%) |
Jul 03, 2018 | 88.67 | 88.67 | 88.67 | 0 | +1.76(+2.03%) | |
Jul 02, 2018 | 88.63 | 88.95 | 86.48 | 86.91 | 1,157,809 | -1.92(-2.16%) |
Jun 29, 2018 | 90.07 | 90.07 | 88.55 | 88.83 | 1,212,172 | -1.30(-1.44%) |
Jun 28, 2018 | 90.53 | 91.03 | 89.44 | 90.13 | 1,769,156 | -0.82(-0.90%) |
Jun 27, 2018 | 90.05 | 92.61 | 89.75 | 90.95 | 2,581,898 | +0.76(+0.84%) |
Jun 26, 2018 | 89.82 | 93.48 | 88.48 | 90.19 | 4,245,812 | +0.74(+0.82%) |
Jun 25, 2018 | 88.26 | 89.63 | 88.26 | 89.45 | 1,388,013 | +2.08(+2.38%) |
Jun 22, 2018 | 87.33 | 88.07 | 86.83 | 87.37 | 1,424,209 | +0.26(+0.30%) |
Jun 21, 2018 | 87.60 | 88.04 | 86.85 | 87.10 | 972,643 | -0.80(-0.91%) |
Jun 20, 2018 | 86.70 | 88.15 | 86.47 | 87.91 | 1,433,445 | +1.52(+1.76%) |
Jun 19, 2018 | 86.08 | 87.19 | 86.05 | 86.39 | 2,106,657 | +0.27(+0.32%) |
Jun 18, 2018 | 87.15 | 87.58 | 85.41 | 86.11 | 1,594,693 | -1.27(-1.46%) |
Jun 15, 2018 | 87.51 | 85.75 | 87.39 | 3,344,555 | +1.64(+1.91%) | |
Jun 14, 2018 | 85.85 | 86.34 | 85.33 | 85.75 | 1,813,441 | -0.07(-0.08%) |
Jun 13, 2018 | 87.81 | 88.33 | 85.39 | 85.81 | 2,249,171 | -1.71(-1.95%) |
Jun 12, 2018 | 87.96 | 88.04 | 86.63 | 87.53 | 2,078,701 | -0.22(-0.25%) |
Jun 11, 2018 | 84.86 | 88.38 | 84.65 | 87.75 | 3,840,477 | +3.02(+3.56%) |
Jun 08, 2018 | 83.17 | 85.31 | 82.61 | 84.73 | 2,931,408 | +1.42(+1.71%) |
Jun 07, 2018 | 81.84 | 85.08 | 79.45 | 83.31 | 8,180,634 | -4.73(-5.37%) |
Jun 06, 2018 | 88.07 | 86.23 | 88.04 | 2,911,191 | +0.35(+0.40%) | |
Jun 05, 2018 | 87.45 | 88.53 | 86.91 | 87.69 | 2,323,181 | -0.78(-0.88%) |
Jun 04, 2018 | 87.67 | 89.34 | 87.67 | 88.47 | 2,233,364 | +0.69(+0.79%) |
Jun 01, 2018 | 89.10 | 90.00 | 87.49 | 87.77 | 2,406,847 | -1.07(-1.21%) |
May 31, 2018 | 89.61 | 89.87 | 87.96 | 88.85 | 1,891,997 | -0.90(-1.00%) |
May 30, 2018 | 89.95 | 90.16 | 88.07 | 89.75 | 2,211,048 | -0.07(-0.08%) |
May 29, 2018 | 90.15 | 91.12 | 89.17 | 89.82 | 1,455,129 | -0.88(-0.97%) |
May 25, 2018 | 90.70 | 90.70 | 90.70 | 0 | -0.08(-0.09%) | |
May 24, 2018 | 91.33 | 91.82 | 89.63 | 90.78 | 1,186,924 | -0.31(-0.34%) |
May 23, 2018 | 90.59 | 91.50 | 90.17 | 91.10 | 1,035,586 | +0.67(+0.74%) |
May 22, 2018 | 89.67 | 90.84 | 89.41 | 90.43 | 1,126,580 | +0.93(+1.03%) |
May 21, 2018 | 89.40 | 90.27 | 89.11 | 89.50 | 1,085,111 | +0.29(+0.32%) |
May 18, 2018 | 91.15 | 91.15 | 88.53 | 89.21 | 2,091,351 | -2.79(-3.04%) |
May 17, 2018 | 92.56 | 92.71 | 91.53 | 92.01 | 910,332 | -0.60(-0.64%) |
May 16, 2018 | 91.76 | 92.67 | 91.42 | 92.60 | 846,506 | +0.87(+0.95%) |
May 15, 2018 | 91.66 | 92.07 | 89.87 | 91.73 | 1,426,792 | -0.49(-0.53%) |
May 14, 2018 | 93.39 | 93.39 | 91.75 | 92.22 | 959,507 | -1.19(-1.27%) |
May 11, 2018 | 94.40 | 95.28 | 93.11 | 93.41 | 743,887 | -0.94(-1.00%) |
May 10, 2018 | 93.84 | 95.07 | 93.72 | 94.35 | 1,594,145 | +0.95(+1.02%) |
May 09, 2018 | 93.07 | 94.03 | 92.38 | 93.40 | 931,752 | +0.77(+0.83%) |
May 08, 2018 | 92.17 | 92.79 | 91.60 | 92.63 | 1,482,055 | +0.16(+0.18%) |
May 07, 2018 | 93.00 | 93.92 | 92.22 | 92.47 | 890,056 | -0.54(-0.58%) |
May 04, 2018 | 91.37 | 93.89 | 90.97 | 93.01 | 1,263,582 | +1.56(+1.71%) |
May 03, 2018 | 92.75 | 93.34 | 90.64 | 91.45 | 2,210,968 | -1.99(-2.13%) |
May 02, 2018 | 94.03 | 95.15 | 92.79 | 93.44 | 1,167,091 | -0.97(-1.03%) |