Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 86.97 | 87.93 | 85.72 | 87.23 | 420,754 | +0.47(+0.54%) |
Jul 30, 2018 | 87.58 | 88.30 | 86.47 | 86.77 | 170,678 | -1.10(-1.25%) |
Jul 27, 2018 | 87.68 | 88.67 | 87.27 | 87.87 | 221,049 | +0.36(+0.41%) |
Jul 26, 2018 | 85.45 | 88.31 | 85.35 | 87.51 | 345,659 | +1.69(+1.97%) |
Jul 25, 2018 | 85.35 | 86.21 | 84.79 | 85.82 | 294,675 | +0.54(+0.63%) |
Jul 24, 2018 | 86.56 | 87.89 | 84.94 | 85.28 | 266,513 | -1.12(-1.30%) |
Jul 23, 2018 | 86.69 | 86.88 | 85.61 | 86.40 | 284,217 | -0.54(-0.62%) |
Jul 20, 2018 | 86.78 | 88.12 | 86.48 | 86.94 | 325,365 | -0.47(-0.53%) |
Jul 19, 2018 | 87.69 | 88.58 | 87.25 | 87.40 | 324,261 | -1.51(-1.70%) |
Jul 18, 2018 | 87.57 | 89.42 | 87.32 | 88.92 | 326,661 | +1.94(+2.24%) |
Jul 17, 2018 | 86.08 | 87.54 | 85.85 | 86.97 | 463,840 | +0.91(+1.05%) |
Jul 16, 2018 | 87.48 | 88.25 | 85.98 | 86.07 | 509,874 | -1.20(-1.38%) |
Jul 13, 2018 | 86.13 | 87.78 | 86.13 | 87.27 | 316,307 | +1.01(+1.17%) |
Jul 12, 2018 | 84.94 | 86.36 | 83.99 | 86.26 | 357,913 | +2.19(+2.60%) |
Jul 11, 2018 | 87.14 | 87.14 | 83.89 | 84.07 | 485,945 | -4.11(-4.66%) |
Jul 10, 2018 | 88.81 | 89.17 | 87.27 | 88.18 | 535,213 | -0.63(-0.71%) |
Jul 09, 2018 | 88.25 | 89.19 | 87.68 | 88.81 | 330,124 | +0.79(+0.90%) |
Jul 06, 2018 | 86.92 | 88.18 | 86.80 | 88.02 | 232,132 | +1.10(+1.27%) |
Jul 05, 2018 | 86.83 | 87.24 | 86.12 | 86.92 | 581,074 | +0.75(+0.87%) |
Jul 03, 2018 | 86.17 | 86.17 | 86.17 | 0 | +1.17(+1.37%) | |
Jul 02, 2018 | 84.31 | 85.34 | 82.75 | 85.00 | 335,130 | +0.21(+0.24%) |
Jun 29, 2018 | 84.67 | 85.55 | 84.41 | 84.80 | 374,749 | +0.33(+0.39%) |
Jun 28, 2018 | 83.21 | 84.86 | 82.22 | 84.47 | 476,257 | +1.29(+1.55%) |
Jun 27, 2018 | 84.86 | 85.98 | 83.05 | 83.17 | 376,782 | -1.94(-2.28%) |
Jun 26, 2018 | 85.58 | 85.66 | 84.25 | 85.12 | 380,166 | -0.29(-0.34%) |
Jun 25, 2018 | 87.39 | 87.66 | 84.83 | 85.41 | 310,234 | -2.31(-2.64%) |
Jun 22, 2018 | 89.75 | 90.99 | 87.58 | 87.72 | 372,890 | -1.10(-1.24%) |
Jun 21, 2018 | 89.22 | 90.59 | 88.66 | 88.82 | 246,573 | -0.83(-0.93%) |
Jun 20, 2018 | 92.31 | 92.81 | 89.42 | 89.65 | 345,189 | +0.50(+0.56%) |
Jun 19, 2018 | 89.00 | 89.37 | 88.58 | 89.15 | 181,119 | -0.47(-0.53%) |
Jun 18, 2018 | 88.99 | 89.80 | 88.50 | 89.63 | 480,411 | -0.02(-0.02%) |
Jun 15, 2018 | 90.64 | 88.32 | 89.64 | 393,826 | -0.99(-1.10%) | |
Jun 14, 2018 | 92.50 | 93.16 | 90.52 | 90.64 | 310,354 | -1.73(-1.87%) |
Jun 13, 2018 | 92.53 | 93.12 | 91.93 | 92.37 | 628,786 | -0.05(-0.06%) |
Jun 12, 2018 | 93.05 | 93.68 | 91.50 | 92.42 | 389,060 | -0.22(-0.24%) |
Jun 11, 2018 | 91.07 | 94.39 | 91.07 | 92.65 | 362,666 | +2.03(+2.25%) |
Jun 08, 2018 | 93.21 | 93.21 | 89.40 | 90.61 | 1,160,930 | -2.42(-2.60%) |
Jun 07, 2018 | 95.25 | 95.45 | 92.85 | 93.03 | 619,863 | -2.39(-2.51%) |
Jun 06, 2018 | 94.54 | 95.43 | 491,147 | -1.91(-1.96%) | ||
Jun 05, 2018 | 98.45 | 98.45 | 97.15 | 97.33 | 200,307 | -1.46(-1.48%) |
Jun 04, 2018 | 98.40 | 99.55 | 98.18 | 98.79 | 463,908 | +0.91(+0.92%) |
Jun 01, 2018 | 99.84 | 99.84 | 97.72 | 97.89 | 466,589 | -1.41(-1.42%) |
May 31, 2018 | 100.08 | 100.98 | 98.84 | 99.30 | 215,191 | -0.51(-0.51%) |
May 30, 2018 | 99.67 | 100.51 | 99.05 | 99.81 | 182,968 | +0.93(+0.94%) |
May 29, 2018 | 101.34 | 101.34 | 98.43 | 98.88 | 279,895 | -2.95(-2.90%) |
May 25, 2018 | 101.83 | 101.83 | 101.83 | 0 | +1.38(+1.37%) | |
May 24, 2018 | 100.97 | 101.42 | 99.45 | 100.45 | 297,306 | +0.60(+0.61%) |
May 23, 2018 | 100.65 | 101.10 | 98.86 | 99.84 | 364,857 | -1.57(-1.54%) |
May 22, 2018 | 101.00 | 102.32 | 100.29 | 101.41 | 402,304 | +0.55(+0.55%) |
May 21, 2018 | 101.40 | 102.02 | 100.55 | 100.86 | 312,585 | +0.03(+0.03%) |
May 18, 2018 | 101.44 | 102.06 | 100.22 | 100.83 | 342,632 | -0.94(-0.93%) |
May 17, 2018 | 101.79 | 103.12 | 101.42 | 101.77 | 774,333 | -0.09(-0.09%) |
May 16, 2018 | 101.92 | 102.33 | 101.52 | 101.86 | 291,213 | +0.29(+0.29%) |
May 15, 2018 | 100.32 | 101.87 | 99.44 | 101.57 | 333,301 | +0.52(+0.52%) |
May 14, 2018 | 100.91 | 101.82 | 100.41 | 101.05 | 334,688 | -0.32(-0.32%) |
May 11, 2018 | 103.48 | 103.75 | 100.07 | 101.36 | 592,558 | -2.42(-2.33%) |
May 10, 2018 | 106.42 | 106.42 | 102.82 | 103.78 | 807,118 | +1.62(+1.58%) |
May 09, 2018 | 103.29 | 103.73 | 101.68 | 102.17 | 435,914 | -1.19(-1.15%) |
May 08, 2018 | 102.58 | 103.74 | 102.35 | 103.36 | 237,062 | +0.70(+0.68%) |
May 07, 2018 | 103.30 | 104.01 | 102.25 | 102.66 | 162,843 | -0.76(-0.74%) |
May 04, 2018 | 102.40 | 104.51 | 101.92 | 103.42 | 219,377 | +0.27(+0.26%) |
May 03, 2018 | 104.22 | 105.08 | 102.57 | 103.15 | 381,376 | -1.56(-1.49%) |
May 02, 2018 | 103.30 | 106.09 | 103.30 | 104.72 | 414,987 | +1.13(+1.09%) |