Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 99.68 | 100.11 | 98.22 | 98.33 | 7,569,121 | -1.21(-1.22%) |
Jul 30, 2018 | 98.71 | 100.00 | 98.29 | 99.55 | 7,356,429 | +1.45(+1.48%) |
Jul 27, 2018 | 95.62 | 98.93 | 95.07 | 98.10 | 9,735,045 | +1.57(+1.63%) |
Jul 26, 2018 | 97.11 | 97.64 | 96.42 | 96.53 | 7,118,187 | -0.74(-0.76%) |
Jul 25, 2018 | 96.27 | 97.52 | 96.00 | 97.27 | 5,494,532 | +0.82(+0.85%) |
Jul 24, 2018 | 94.91 | 96.69 | 94.90 | 96.45 | 5,680,328 | +1.96(+2.08%) |
Jul 23, 2018 | 95.28 | 95.84 | 94.35 | 94.48 | 6,882,514 | -0.73(-0.77%) |
Jul 20, 2018 | 94.42 | 95.28 | 94.24 | 95.22 | 6,933,735 | +0.47(+0.49%) |
Jul 19, 2018 | 94.31 | 95.12 | 94.24 | 94.75 | 5,741,773 | +0.11(+0.12%) |
Jul 18, 2018 | 94.41 | 94.75 | 93.19 | 94.64 | 7,783,052 | -0.30(-0.31%) |
Jul 17, 2018 | 95.29 | 95.75 | 94.85 | 94.94 | 5,307,802 | -0.83(-0.87%) |
Jul 16, 2018 | 95.79 | 96.47 | 94.91 | 95.77 | 5,544,627 | -0.83(-0.85%) |
Jul 13, 2018 | 96.72 | 97.25 | 96.28 | 96.60 | 4,305,419 | -0.17(-0.18%) |
Jul 12, 2018 | 96.91 | 97.30 | 96.24 | 96.77 | 4,809,318 | +0.58(+0.60%) |
Jul 11, 2018 | 95.76 | 96.19 | 8,512,901 | -3.17(-3.19%) | ||
Jul 10, 2018 | 99.16 | 100.08 | 98.71 | 99.36 | 6,533,593 | +1.25(+1.27%) |
Jul 09, 2018 | 97.34 | 98.34 | 97.10 | 98.11 | 5,905,844 | +1.44(+1.49%) |
Jul 06, 2018 | 96.19 | 96.97 | 95.93 | 96.67 | 5,162,206 | +0.12(+0.13%) |
Jul 05, 2018 | 98.21 | 98.32 | 96.42 | 96.55 | 6,405,553 | -0.58(-0.60%) |
Jul 03, 2018 | 97.13 | 97.13 | 97.13 | 0 | +0.37(+0.39%) | |
Jul 02, 2018 | 97.56 | 97.57 | 96.22 | 96.76 | 6,514,923 | -1.70(-1.72%) |
Jun 29, 2018 | 97.92 | 99.47 | 97.92 | 98.46 | 7,280,569 | +0.60(+0.61%) |
Jun 28, 2018 | 98.54 | 98.79 | 97.34 | 97.86 | 4,898,380 | -0.26(-0.27%) |
Jun 27, 2018 | 97.46 | 99.23 | 97.39 | 98.12 | 8,139,097 | +1.43(+1.48%) |
Jun 26, 2018 | 95.81 | 97.04 | 95.45 | 96.69 | 5,891,715 | +1.21(+1.26%) |
Jun 25, 2018 | 96.90 | 97.06 | 94.95 | 95.48 | 7,450,368 | -1.94(-1.99%) |
Jun 22, 2018 | 97.66 | 98.56 | 97.20 | 97.42 | 11,443,786 | +1.95(+2.05%) |
Jun 21, 2018 | 96.95 | 97.02 | 95.13 | 95.47 | 9,362,294 | -2.10(-2.15%) |
Jun 20, 2018 | 98.22 | 98.48 | 96.80 | 97.57 | 10,247,829 | -0.19(-0.20%) |
Jun 19, 2018 | 96.81 | 98.04 | 96.47 | 97.76 | 7,637,665 | -0.33(-0.34%) |
Jun 18, 2018 | 96.84 | 98.88 | 96.64 | 98.10 | 9,895,128 | +1.50(+1.56%) |
Jun 15, 2018 | 98.52 | 96.44 | 96.60 | 16,980,964 | -1.92(-1.95%) | |
Jun 14, 2018 | 99.20 | 99.65 | 98.42 | 98.52 | 6,493,497 | -0.44(-0.44%) |
Jun 13, 2018 | 98.75 | 99.54 | 98.19 | 98.95 | 8,112,995 | -0.01(-0.01%) |
Jun 12, 2018 | 99.40 | 99.98 | 98.38 | 98.96 | 5,833,742 | -0.37(-0.38%) |
Jun 11, 2018 | 98.72 | 99.83 | 98.01 | 99.34 | 7,814,007 | +0.87(+0.89%) |
Jun 08, 2018 | 98.99 | 99.20 | 97.87 | 98.46 | 6,560,342 | -0.40(-0.41%) |
Jun 07, 2018 | 96.98 | 99.66 | 96.88 | 98.87 | 11,052,523 | +2.79(+2.90%) |
Jun 06, 2018 | 95.05 | 96.08 | 7,978,586 | +0.51(+0.53%) | ||
Jun 05, 2018 | 95.01 | 96.34 | 94.66 | 95.58 | 7,284,002 | +0.37(+0.38%) |
Jun 04, 2018 | 96.98 | 97.66 | 95.14 | 95.21 | 7,397,121 | -1.24(-1.28%) |
Jun 01, 2018 | 97.72 | 97.77 | 96.12 | 96.45 | 7,383,524 | -0.35(-0.36%) |
May 31, 2018 | 96.63 | 97.20 | 96.14 | 96.80 | 9,580,416 | -0.67(-0.69%) |
May 30, 2018 | 95.51 | 97.86 | 95.27 | 97.47 | 9,149,301 | +2.94(+3.11%) |
May 29, 2018 | 94.31 | 95.34 | 93.50 | 94.53 | 9,484,112 | -0.62(-0.65%) |
May 25, 2018 | 95.15 | 95.15 | 95.15 | 0 | -3.44(-3.49%) | |
May 24, 2018 | 99.21 | 99.21 | 98.00 | 98.60 | 7,584,228 | -1.63(-1.62%) |
May 23, 2018 | 98.97 | 100.29 | 98.55 | 100.22 | 7,726,858 | +0.37(+0.37%) |
May 22, 2018 | 100.53 | 101.54 | 99.76 | 99.86 | 6,990,827 | -0.89(-0.88%) |
May 21, 2018 | 100.29 | 100.78 | 99.89 | 100.75 | 6,524,907 | +1.18(+1.18%) |
May 18, 2018 | 100.40 | 100.58 | 99.52 | 99.57 | 8,200,166 | -1.25(-1.24%) |
May 17, 2018 | 100.27 | 100.90 | 99.98 | 100.82 | 6,730,855 | +0.79(+0.79%) |
May 16, 2018 | 99.81 | 100.14 | 99.05 | 100.02 | 7,001,312 | -0.14(-0.14%) |
May 15, 2018 | 100.55 | 100.57 | 99.78 | 100.16 | 6,737,388 | -0.50(-0.50%) |
May 14, 2018 | 100.55 | 101.15 | 100.21 | 100.66 | 8,046,807 | +0.42(+0.42%) |
May 11, 2018 | 99.89 | 100.95 | 99.22 | 100.24 | 10,482,049 | +0.79(+0.79%) |
May 10, 2018 | 100.12 | 100.22 | 99.12 | 99.45 | 7,054,323 | +0.08(+0.08%) |
May 09, 2018 | 99.14 | 100.69 | 98.88 | 99.37 | 14,821,558 | +1.66(+1.70%) |
May 08, 2018 | 96.45 | 97.85 | 95.44 | 97.71 | 11,554,495 | +1.26(+1.30%) |
May 07, 2018 | 97.73 | 99.13 | 96.07 | 96.46 | 9,072,287 | -0.46(-0.47%) |
May 04, 2018 | 96.66 | 97.92 | 96.28 | 96.91 | 6,998,756 | -0.37(-0.38%) |
May 03, 2018 | 96.18 | 97.37 | 95.60 | 97.28 | 8,714,120 | +0.40(+0.41%) |
May 02, 2018 | 95.88 | 97.64 | 95.80 | 96.88 | 7,654,057 | +0.49(+0.50%) |