Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 98.43 | 100.54 | 98.16 | 100.09 | 379,569 | +2.03(+2.07%) |
Jul 30, 2018 | 99.78 | 101.31 | 97.98 | 98.07 | 510,816 | +0.77(+0.79%) |
Jul 27, 2018 | 98.02 | 98.29 | 96.44 | 97.30 | 375,232 | -0.41(-0.41%) |
Jul 26, 2018 | 98.25 | 99.60 | 95.09 | 97.71 | 1,048,814 | -0.45(-0.46%) |
Jul 25, 2018 | 96.22 | 98.43 | 95.41 | 98.16 | 451,607 | +1.98(+2.06%) |
Jul 24, 2018 | 101.49 | 95.71 | 96.17 | 459,281 | -4.37(-4.34%) | |
Jul 23, 2018 | 100.36 | 101.04 | 99.69 | 100.54 | 242,265 | +0.59(+0.59%) |
Jul 20, 2018 | 99.73 | 100.59 | 99.37 | 99.96 | 204,279 | +0.36(+0.36%) |
Jul 19, 2018 | 98.83 | 100.05 | 98.11 | 99.60 | 243,025 | +0.81(+0.82%) |
Jul 18, 2018 | 97.17 | 98.97 | 97.17 | 98.79 | 227,834 | +1.94(+2.00%) |
Jul 17, 2018 | 96.08 | 98.02 | 96.08 | 96.85 | 413,790 | +0.68(+0.70%) |
Jul 16, 2018 | 99.64 | 100.09 | 95.99 | 96.17 | 509,610 | -2.97(-3.00%) |
Jul 13, 2018 | 99.15 | 241,716 | -0.68(-0.68%) | |||
Jul 12, 2018 | 100.18 | 100.34 | 99.10 | 99.82 | 270,314 | +0.00(+0.00%) |
Jul 11, 2018 | 100.68 | 101.35 | 99.46 | 99.82 | 187,121 | -1.22(-1.20%) |
Jul 10, 2018 | 102.66 | 102.88 | 100.45 | 101.04 | 198,578 | -1.49(-1.45%) |
Jul 09, 2018 | 101.58 | 102.84 | 101.13 | 102.52 | 174,313 | +1.71(+1.70%) |
Jul 06, 2018 | 100.99 | 101.67 | 100.00 | 100.81 | 172,403 | +0.18(+0.18%) |
Jul 05, 2018 | 100.05 | 100.72 | 98.83 | 100.63 | 333,410 | +1.13(+1.13%) |
Jul 03, 2018 | 99.51 | 99.51 | 99.51 | 0 | -0.81(-0.81%) | |
Jul 02, 2018 | 97.89 | 102.61 | 97.89 | 100.32 | 318,500 | +1.98(+2.01%) |
Jun 29, 2018 | 99.64 | 100.59 | 99.64 | 98.34 | 391,145 | -0.59(-0.59%) |
Jun 28, 2018 | 98.79 | 99.10 | 97.39 | 98.92 | 250,106 | +0.09(+0.09%) |
Jun 27, 2018 | 100.45 | 101.13 | 98.74 | 98.83 | 263,246 | -1.62(-1.61%) |
Jun 26, 2018 | 100.14 | 100.59 | 98.65 | 100.45 | 330,944 | +0.50(+0.50%) |
Jun 25, 2018 | 102.16 | 102.16 | 99.19 | 99.96 | 497,436 | -2.52(-2.46%) |
Jun 22, 2018 | 102.48 | 102.70 | 101.26 | 102.48 | 806,094 | +0.45(+0.44%) |
Jun 21, 2018 | 102.79 | 102.79 | 101.35 | 102.03 | 148,121 | -0.85(-0.83%) |
Jun 20, 2018 | 102.25 | 103.11 | 100.99 | 102.88 | 175,087 | +0.94(+0.93%) |
Jun 19, 2018 | 102.88 | 102.88 | 99.91 | 101.94 | 425,214 | -1.85(-1.78%) |
Jun 18, 2018 | 103.69 | 104.86 | 102.66 | 103.78 | 236,877 | +0.14(+0.13%) |
Jun 15, 2018 | 103.96 | 102.39 | 103.65 | 413,753 | +1.26(+1.23%) | |
Jun 14, 2018 | 104.23 | 104.23 | 102.03 | 102.39 | 349,154 | -1.17(-1.13%) |
Jun 13, 2018 | 104.41 | 104.73 | 103.11 | 103.56 | 181,121 | -0.81(-0.78%) |
Jun 12, 2018 | 104.46 | 105.27 | 103.78 | 104.37 | 335,968 | +0.18(+0.17%) |
Jun 11, 2018 | 103.29 | 104.77 | 102.70 | 104.19 | 206,378 | +1.35(+1.31%) |
Jun 08, 2018 | 101.98 | 102.97 | 101.71 | 102.84 | 207,144 | +1.03(+1.02%) |
Jun 07, 2018 | 101.67 | 101.98 | 100.86 | 101.80 | 132,978 | +0.59(+0.58%) |
Jun 06, 2018 | 101.17 | 102.12 | 99.96 | 101.22 | 195,141 | +0.54(+0.54%) |
Jun 05, 2018 | 100.95 | 101.94 | 99.46 | 100.68 | 244,704 | -0.49(-0.49%) |
Jun 04, 2018 | 104.37 | 104.62 | 100.81 | 101.17 | 308,656 | -3.06(-2.94%) |
Jun 01, 2018 | 102.93 | 104.46 | 102.93 | 104.23 | 250,159 | +2.12(+2.07%) |
May 31, 2018 | 103.60 | 104.14 | 101.44 | 102.12 | 351,514 | -1.67(-1.61%) |
May 30, 2018 | 102.52 | 104.77 | 101.76 | 103.78 | 310,931 | +1.71(+1.68%) |
May 29, 2018 | 101.26 | 102.39 | 101.04 | 102.07 | 328,384 | +0.27(+0.27%) |
May 25, 2018 | 101.80 | 101.80 | 101.80 | 0 | +0.59(+0.58%) | |
May 24, 2018 | 100.68 | 101.80 | 99.33 | 101.22 | 247,476 | +0.58(+0.58%) |
May 23, 2018 | 100.18 | 100.90 | 99.24 | 100.63 | 368,102 | +0.45(+0.45%) |
May 22, 2018 | 102.30 | 103.04 | 100.05 | 100.18 | 488,853 | -1.80(-1.77%) |
May 21, 2018 | 100.50 | 102.25 | 100.50 | 101.98 | 223,966 | +1.98(+1.98%) |
May 18, 2018 | 99.73 | 100.54 | 99.46 | 100.00 | 296,246 | +0.50(+0.50%) |
May 17, 2018 | 98.92 | 100.59 | 98.92 | 99.51 | 179,381 | +0.50(+0.50%) |
May 16, 2018 | 98.43 | 100.18 | 98.25 | 99.01 | 263,672 | +0.81(+0.83%) |
May 15, 2018 | 98.16 | 98.70 | 97.53 | 98.20 | 438,444 | -0.50(-0.50%) |
May 14, 2018 | 98.79 | 99.42 | 98.61 | 98.70 | 588,693 | -0.14(-0.14%) |
May 11, 2018 | 97.44 | 99.55 | 97.03 | 98.83 | 378,335 | +1.76(+1.81%) |
May 10, 2018 | 98.61 | 99.30 | 95.59 | 97.07 | 904,370 | -1.44(-1.46%) |
May 09, 2018 | 98.02 | 99.10 | 96.23 | 98.52 | 481,147 | +0.68(+0.69%) |
May 08, 2018 | 96.94 | 98.25 | 96.40 | 97.84 | 524,833 | +2.11(+2.21%) |
May 07, 2018 | 94.92 | 96.48 | 94.42 | 95.73 | 456,426 | +1.35(+1.43%) |
May 04, 2018 | 93.30 | 95.82 | 93.03 | 94.38 | 590,955 | +0.58(+0.62%) |
May 03, 2018 | 92.17 | 94.60 | 91.41 | 93.79 | 527,821 | +1.26(+1.36%) |
May 02, 2018 | 92.13 | 93.79 | 91.14 | 92.53 | 574,245 | +0.36(+0.39%) |