Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 89.61 | 90.04 | 88.48 | 89.43 | 1,258,787 | +0.10(+0.11%) |
Jul 30, 2018 | 92.39 | 92.75 | 89.27 | 89.33 | 1,961,619 | -3.25(-3.51%) |
Jul 27, 2018 | 93.37 | 93.66 | 91.91 | 92.58 | 1,832,700 | -0.57(-0.61%) |
Jul 26, 2018 | 93.10 | 93.58 | 92.83 | 93.15 | 749,949 | -0.01(-0.01%) |
Jul 25, 2018 | 91.84 | 93.17 | 91.84 | 93.16 | 1,134,858 | +1.19(+1.29%) |
Jul 24, 2018 | 92.68 | 91.67 | 91.97 | 1,011,547 | +0.13(+0.14%) | |
Jul 23, 2018 | 91.69 | 92.00 | 91.22 | 91.84 | 609,727 | +0.15(+0.16%) |
Jul 20, 2018 | 92.50 | 91.60 | 91.69 | 1,062,684 | -0.08(-0.09%) | |
Jul 19, 2018 | 91.75 | 92.34 | 91.55 | 91.77 | 783,291 | -0.17(-0.18%) |
Jul 18, 2018 | 92.11 | 92.62 | 91.60 | 91.94 | 1,267,792 | -0.17(-0.18%) |
Jul 17, 2018 | 91.00 | 92.45 | 90.78 | 92.11 | 1,059,623 | +0.62(+0.68%) |
Jul 16, 2018 | 91.58 | 91.79 | 91.21 | 91.49 | 864,334 | +0.08(+0.09%) |
Jul 13, 2018 | 91.22 | 91.67 | 91.09 | 91.41 | 643,301 | -0.07(-0.08%) |
Jul 12, 2018 | 91.56 | 89.17 | 91.48 | 892,387 | +2.29(+2.57%) | |
Jul 11, 2018 | 88.23 | 89.29 | 88.23 | 89.19 | 998,613 | +0.20(+0.22%) |
Jul 10, 2018 | 88.82 | 89.05 | 88.26 | 88.99 | 1,081,039 | +0.50(+0.57%) |
Jul 09, 2018 | 88.52 | 88.72 | 87.75 | 88.49 | 946,863 | +0.31(+0.35%) |
Jul 06, 2018 | 87.14 | 88.27 | 87.13 | 88.18 | 826,542 | +1.01(+1.16%) |
Jul 05, 2018 | 87.41 | 86.40 | 87.17 | 693,536 | +0.90(+1.04%) | |
Jul 03, 2018 | 86.27 | 86.27 | 86.27 | 0 | -0.13(-0.15%) | |
Jul 02, 2018 | 85.13 | 86.45 | 84.75 | 86.40 | 766,112 | +0.83(+0.97%) |
Jun 29, 2018 | 85.27 | 86.13 | 85.16 | 85.57 | 1,312,535 | +0.58(+0.68%) |
Jun 28, 2018 | 84.48 | 85.26 | 84.01 | 84.99 | 781,509 | +0.42(+0.50%) |
Jun 27, 2018 | 86.60 | 87.44 | 84.45 | 84.57 | 1,126,718 | -1.84(-2.13%) |
Jun 26, 2018 | 86.67 | 87.25 | 86.31 | 86.41 | 912,577 | -0.11(-0.13%) |
Jun 25, 2018 | 87.69 | 88.09 | 85.97 | 86.52 | 1,001,897 | -1.60(-1.82%) |
Jun 22, 2018 | 89.52 | 89.70 | 88.05 | 88.12 | 1,020,218 | -1.11(-1.24%) |
Jun 21, 2018 | 90.29 | 90.72 | 89.15 | 89.23 | 622,322 | -1.08(-1.20%) |
Jun 20, 2018 | 90.99 | 89.38 | 90.31 | 928,631 | +1.11(+1.24%) | |
Jun 19, 2018 | 89.60 | 89.93 | 88.94 | 89.20 | 1,170,967 | -1.28(-1.41%) |
Jun 18, 2018 | 89.56 | 90.57 | 89.19 | 90.48 | 923,427 | -0.09(-0.10%) |
Jun 15, 2018 | 90.87 | 90.87 | 90.57 | 1,362,503 | -0.30(-0.33%) | |
Jun 14, 2018 | 90.86 | 91.36 | 90.34 | 90.87 | 545,374 | +0.40(+0.44%) |
Jun 13, 2018 | 90.79 | 91.39 | 90.32 | 90.47 | 709,046 | -0.32(-0.35%) |
Jun 12, 2018 | 90.65 | 91.05 | 90.29 | 90.79 | 439,105 | +0.20(+0.22%) |
Jun 11, 2018 | 90.50 | 90.66 | 90.12 | 90.59 | 516,691 | +0.08(+0.09%) |
Jun 08, 2018 | 89.93 | 90.54 | 89.50 | 90.51 | 765,472 | +0.39(+0.43%) |
Jun 07, 2018 | 91.31 | 91.67 | 89.47 | 90.12 | 893,395 | -1.31(-1.43%) |
Jun 06, 2018 | 90.97 | 91.53 | 90.65 | 91.43 | 973,201 | +1.13(+1.25%) |
Jun 05, 2018 | 90.00 | 90.43 | 89.67 | 90.30 | 802,504 | +0.62(+0.69%) |
Jun 04, 2018 | 89.38 | 89.85 | 88.77 | 89.68 | 556,610 | +0.22(+0.25%) |
Jun 01, 2018 | 88.49 | 89.54 | 88.00 | 89.46 | 805,796 | +1.39(+1.58%) |
May 31, 2018 | 88.07 | 88.86 | 87.61 | 88.07 | 1,349,235 | +0.57(+0.65%) |
May 30, 2018 | 88.11 | 88.49 | 87.49 | 87.50 | 656,979 | -0.28(-0.32%) |
May 29, 2018 | 87.98 | 88.24 | 87.26 | 87.78 | 844,380 | -0.54(-0.61%) |
May 25, 2018 | 88.32 | 88.32 | 88.32 | 0 | -0.24(-0.27%) | |
May 24, 2018 | 88.10 | 90.33 | 86.51 | 88.56 | 2,177,257 | -1.77(-1.96%) |
May 23, 2018 | 88.75 | 90.34 | 88.21 | 90.33 | 1,258,573 | +1.06(+1.19%) |
May 22, 2018 | 89.62 | 90.16 | 89.14 | 89.27 | 713,252 | -0.16(-0.18%) |
May 21, 2018 | 89.58 | 89.96 | 89.04 | 89.43 | 697,062 | +0.18(+0.20%) |
May 18, 2018 | 88.89 | 89.50 | 88.67 | 89.25 | 2,569,892 | +0.35(+0.39%) |
May 17, 2018 | 88.76 | 89.35 | 88.31 | 88.90 | 813,680 | -0.05(-0.06%) |
May 16, 2018 | 88.71 | 89.17 | 88.21 | 88.95 | 851,100 | +0.29(+0.33%) |
May 15, 2018 | 89.18 | 89.44 | 88.45 | 88.66 | 977,440 | -1.23(-1.37%) |
May 14, 2018 | 91.15 | 91.40 | 89.78 | 89.89 | 805,472 | -1.13(-1.24%) |
May 11, 2018 | 91.05 | 91.64 | 90.66 | 91.02 | 1,050,797 | -0.17(-0.19%) |
May 10, 2018 | 91.03 | 91.39 | 90.71 | 91.19 | 1,020,026 | +0.36(+0.40%) |
May 09, 2018 | 89.26 | 90.97 | 88.96 | 90.83 | 843,232 | +1.78(+2.00%) |
May 08, 2018 | 88.89 | 89.62 | 88.39 | 89.05 | 1,287,142 | +0.05(+0.06%) |
May 07, 2018 | 88.10 | 89.31 | 88.02 | 89.00 | 982,533 | +1.28(+1.46%) |
May 04, 2018 | 86.13 | 88.03 | 85.55 | 87.72 | 503,403 | +1.23(+1.42%) |
May 03, 2018 | 85.87 | 86.53 | 85.14 | 86.49 | 1,160,253 | +0.48(+0.56%) |
May 02, 2018 | 85.84 | 86.49 | 85.40 | 86.01 | 988,849 | -0.06(-0.07%) |