Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 83.15 | 83.97 | 82.35 | 83.45 | 169,832 | +0.25(+0.30%) |
Jul 30, 2018 | 82.45 | 84.50 | 81.70 | 83.20 | 143,671 | +1.10(+1.34%) |
Jul 27, 2018 | 84.65 | 85.00 | 82.00 | 82.10 | 156,000 | -2.70(-3.18%) |
Jul 26, 2018 | 85.40 | 81.45 | 84.80 | 201,980 | +2.70(+3.29%) | |
Jul 25, 2018 | 82.95 | 82.95 | 80.84 | 82.10 | 218,900 | -1.15(-1.38%) |
Jul 24, 2018 | 87.20 | 87.20 | 83.00 | 83.25 | 209,001 | -3.20(-3.70%) |
Jul 23, 2018 | 87.20 | 84.20 | 86.45 | 228,349 | +0.30(+0.35%) | |
Jul 20, 2018 | 87.90 | 87.90 | 85.90 | 86.15 | 180,301 | -1.45(-1.66%) |
Jul 19, 2018 | 87.55 | 89.10 | 86.70 | 87.60 | 240,158 | +0.10(+0.11%) |
Jul 18, 2018 | 86.10 | 87.60 | 85.90 | 87.50 | 154,624 | +1.20(+1.39%) |
Jul 17, 2018 | 84.30 | 86.75 | 84.30 | 86.30 | 189,020 | +2.10(+2.49%) |
Jul 16, 2018 | 91.20 | 91.20 | 83.15 | 84.20 | 472,821 | -7.50(-8.18%) |
Jul 13, 2018 | 92.00 | 93.25 | 90.95 | 91.70 | 163,996 | -0.45(-0.49%) |
Jul 12, 2018 | 91.70 | 92.40 | 89.85 | 92.15 | 152,476 | +1.35(+1.49%) |
Jul 11, 2018 | 91.75 | 92.65 | 90.65 | 90.80 | 119,964 | -1.55(-1.68%) |
Jul 10, 2018 | 94.30 | 94.60 | 92.25 | 92.35 | 256,922 | -1.55(-1.65%) |
Jul 09, 2018 | 93.30 | 94.47 | 92.95 | 93.90 | 144,907 | +0.60(+0.64%) |
Jul 06, 2018 | 91.05 | 93.85 | 89.60 | 93.30 | 186,470 | +2.25(+2.47%) |
Jul 05, 2018 | 90.85 | 91.20 | 88.80 | 91.05 | 114,556 | +0.65(+0.72%) |
Jul 03, 2018 | 90.40 | 90.40 | 90.40 | 0 | -2.55(-2.74%) | |
Jul 02, 2018 | 91.05 | 93.00 | 90.00 | 92.95 | 202,368 | +1.40(+1.53%) |
Jun 29, 2018 | 90.75 | 93.80 | 90.65 | 91.55 | 172,238 | +1.25(+1.38%) |
Jun 28, 2018 | 90.65 | 90.65 | 88.60 | 90.30 | 178,836 | -0.60(-0.66%) |
Jun 27, 2018 | 94.90 | 95.60 | 90.90 | 90.90 | 130,685 | -3.50(-3.71%) |
Jun 26, 2018 | 94.15 | 95.15 | 93.50 | 94.40 | 102,392 | +0.80(+0.85%) |
Jun 25, 2018 | 92.85 | 93.90 | 92.00 | 93.60 | 157,426 | -0.05(-0.05%) |
Jun 22, 2018 | 96.45 | 96.45 | 92.55 | 93.65 | 249,998 | -2.35(-2.45%) |
Jun 21, 2018 | 97.65 | 97.65 | 95.70 | 96.00 | 119,926 | -1.80(-1.84%) |
Jun 20, 2018 | 98.00 | 99.40 | 95.45 | 97.80 | 361,790 | +0.00(+0.00%) |
Jun 19, 2018 | 99.80 | 100.40 | 96.20 | 97.80 | 203,956 | -1.50(-1.51%) |
Jun 18, 2018 | 99.00 | 100.67 | 98.85 | 99.30 | 161,978 | -0.15(-0.15%) |
Jun 15, 2018 | 99.55 | 96.50 | 99.45 | 273,722 | +2.95(+3.06%) | |
Jun 14, 2018 | 99.95 | 100.85 | 95.65 | 96.50 | 380,043 | -3.40(-3.40%) |
Jun 13, 2018 | 103.65 | 103.80 | 99.85 | 99.90 | 277,067 | -3.95(-3.80%) |
Jun 12, 2018 | 102.60 | 104.40 | 101.35 | 103.85 | 193,155 | +0.70(+0.68%) |
Jun 11, 2018 | 103.55 | 103.75 | 102.70 | 103.15 | 123,120 | -0.35(-0.34%) |
Jun 08, 2018 | 99.95 | 103.60 | 99.95 | 103.50 | 142,434 | +3.20(+3.19%) |
Jun 07, 2018 | 102.80 | 103.90 | 100.10 | 100.30 | 143,406 | -2.05(-2.00%) |
Jun 06, 2018 | 101.10 | 102.50 | 100.65 | 102.35 | 180,838 | +0.70(+0.69%) |
Jun 05, 2018 | 102.65 | 104.25 | 101.40 | 101.65 | 326,687 | -2.45(-2.35%) |
Jun 04, 2018 | 103.40 | 104.45 | 101.80 | 104.10 | 219,923 | +1.40(+1.36%) |
Jun 01, 2018 | 103.65 | 105.20 | 101.95 | 102.70 | 265,294 | -0.40(-0.39%) |
May 31, 2018 | 102.90 | 105.30 | 102.45 | 103.10 | 310,549 | +0.15(+0.15%) |
May 30, 2018 | 102.15 | 103.75 | 100.88 | 102.95 | 422,321 | +1.35(+1.33%) |
May 29, 2018 | 101.80 | 108.20 | 99.33 | 101.60 | 1,003,968 | +13.05(+14.74%) |
May 25, 2018 | 88.55 | 88.55 | 88.55 | 0 | +2.05(+2.37%) | |
May 24, 2018 | 85.35 | 87.35 | 84.90 | 86.50 | 133,569 | +1.15(+1.35%) |
May 23, 2018 | 85.30 | 86.20 | 84.15 | 85.35 | 138,667 | +0.05(+0.06%) |
May 22, 2018 | 88.05 | 88.05 | 85.30 | 85.30 | 153,355 | -3.30(-3.72%) |
May 21, 2018 | 90.25 | 91.40 | 88.40 | 88.60 | 129,969 | -1.15(-1.28%) |
May 18, 2018 | 86.95 | 91.85 | 86.95 | 89.75 | 350,129 | +3.35(+3.88%) |
May 17, 2018 | 84.40 | 86.85 | 84.40 | 86.40 | 177,024 | +1.65(+1.95%) |
May 16, 2018 | 82.60 | 85.30 | 82.45 | 84.75 | 132,070 | +2.35(+2.85%) |
May 15, 2018 | 81.05 | 82.60 | 80.85 | 82.40 | 177,997 | +0.45(+0.55%) |
May 14, 2018 | 82.05 | 82.95 | 81.55 | 81.95 | 162,706 | -0.20(-0.24%) |
May 11, 2018 | 83.50 | 84.00 | 81.75 | 82.15 | 168,223 | -1.80(-2.14%) |
May 10, 2018 | 83.80 | 84.85 | 82.40 | 83.95 | 265,546 | +0.30(+0.36%) |
May 09, 2018 | 85.55 | 85.55 | 83.20 | 83.65 | 285,523 | -1.80(-2.11%) |
May 08, 2018 | 84.45 | 86.25 | 84.30 | 85.45 | 159,081 | +0.95(+1.12%) |
May 07, 2018 | 81.90 | 84.90 | 81.75 | 84.50 | 180,013 | +2.70(+3.30%) |
May 04, 2018 | 81.55 | 83.00 | 81.25 | 81.80 | 264,412 | -0.10(-0.12%) |
May 03, 2018 | 82.50 | 84.38 | 81.30 | 81.90 | 250,012 | -1.70(-2.03%) |
May 02, 2018 | 83.30 | 84.00 | 82.65 | 83.60 | 197,129 | +0.40(+0.48%) |