Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 99.84 | 100.61 | 99.34 | 100.10 | 3,700,606 | +0.75(+0.76%) |
Jul 30, 2018 | 100.26 | 100.52 | 99.14 | 99.35 | 1,788,139 | -0.92(-0.92%) |
Jul 27, 2018 | 101.35 | 101.52 | 100.18 | 100.26 | 2,461,465 | -1.01(-1.00%) |
Jul 26, 2018 | 101.36 | 101.89 | 100.88 | 101.28 | 2,531,416 | +0.24(+0.24%) |
Jul 25, 2018 | 101.03 | 101.49 | 100.34 | 101.03 | 3,231,178 | -0.01(-0.01%) |
Jul 24, 2018 | 101.47 | 101.69 | 100.39 | 101.04 | 3,402,216 | +0.40(+0.40%) |
Jul 23, 2018 | 98.95 | 100.93 | 98.57 | 100.64 | 3,580,619 | +1.81(+1.83%) |
Jul 20, 2018 | 100.09 | 100.51 | 98.67 | 98.84 | 4,021,458 | -1.86(-1.85%) |
Jul 19, 2018 | 103.44 | 103.51 | 100.22 | 100.70 | 6,084,365 | +4.31(+4.47%) |
Jul 18, 2018 | 97.24 | 97.48 | 96.12 | 96.39 | 3,268,083 | -0.78(-0.80%) |
Jul 17, 2018 | 95.83 | 97.43 | 95.54 | 97.17 | 4,210,807 | +1.38(+1.44%) |
Jul 16, 2018 | 96.68 | 97.01 | 95.66 | 95.79 | 2,002,362 | -1.01(-1.04%) |
Jul 13, 2018 | 97.45 | 97.66 | 96.11 | 96.80 | 2,156,380 | -0.41(-0.42%) |
Jul 12, 2018 | 96.92 | 97.43 | 96.69 | 97.21 | 2,414,786 | +1.02(+1.07%) |
Jul 11, 2018 | 96.93 | 97.20 | 96.12 | 96.18 | 1,878,756 | -1.55(-1.59%) |
Jul 10, 2018 | 97.29 | 98.05 | 97.08 | 97.74 | 1,804,486 | +0.64(+0.66%) |
Jul 09, 2018 | 97.19 | 97.50 | 96.64 | 97.09 | 3,284,558 | +0.17(+0.17%) |
Jul 06, 2018 | 96.60 | 97.08 | 96.48 | 96.93 | 1,953,829 | +0.46(+0.48%) |
Jul 05, 2018 | 96.68 | 97.04 | 95.87 | 96.47 | 2,544,536 | +0.38(+0.40%) |
Jul 03, 2018 | 96.09 | 96.09 | 96.09 | 0 | +0.33(+0.35%) | |
Jul 02, 2018 | 95.80 | 95.88 | 95.04 | 95.76 | 2,212,359 | -0.54(-0.56%) |
Jun 29, 2018 | 96.44 | 97.24 | 96.25 | 96.29 | 2,410,303 | +0.06(+0.06%) |
Jun 28, 2018 | 95.60 | 96.55 | 94.74 | 96.23 | 2,063,698 | +0.61(+0.64%) |
Jun 27, 2018 | 96.94 | 98.20 | 95.62 | 95.62 | 2,818,166 | -0.94(-0.98%) |
Jun 26, 2018 | 96.53 | 96.98 | 96.05 | 96.56 | 2,398,772 | +0.25(+0.26%) |
Jun 25, 2018 | 96.52 | 96.52 | 95.50 | 96.31 | 2,931,830 | -0.43(-0.44%) |
Jun 22, 2018 | 96.21 | 97.37 | 95.70 | 96.74 | 3,001,378 | +1.35(+1.42%) |
Jun 21, 2018 | 96.64 | 96.86 | 95.16 | 95.38 | 2,883,674 | -1.20(-1.24%) |
Jun 20, 2018 | 97.68 | 98.03 | 96.37 | 96.58 | 2,449,953 | -0.87(-0.89%) |
Jun 19, 2018 | 97.85 | 98.21 | 97.04 | 97.45 | 2,810,763 | -1.21(-1.22%) |
Jun 18, 2018 | 98.95 | 99.22 | 98.10 | 98.66 | 1,688,877 | -1.01(-1.02%) |
Jun 15, 2018 | 99.99 | 98.03 | 99.67 | 4,628,852 | -0.32(-0.32%) | |
Jun 14, 2018 | 100.34 | 100.74 | 99.67 | 99.99 | 2,701,419 | +0.02(+0.02%) |
Jun 13, 2018 | 100.57 | 100.91 | 99.90 | 99.97 | 2,122,907 | -0.53(-0.52%) |
Jun 12, 2018 | 100.77 | 101.44 | 100.28 | 100.50 | 2,841,288 | -0.08(-0.08%) |
Jun 11, 2018 | 100.37 | 101.32 | 100.23 | 100.58 | 2,116,817 | +0.23(+0.23%) |
Jun 08, 2018 | 100.11 | 100.54 | 99.85 | 100.34 | 1,940,774 | +0.49(+0.49%) |
Jun 07, 2018 | 100.37 | 100.65 | 99.49 | 99.86 | 2,288,534 | -0.29(-0.29%) |
Jun 06, 2018 | 100.23 | 100.15 | 2,824,213 | +0.69(+0.70%) | ||
Jun 05, 2018 | 99.39 | 100.05 | 99.03 | 99.46 | 2,014,653 | +0.21(+0.22%) |
Jun 04, 2018 | 98.39 | 99.63 | 98.24 | 99.24 | 2,276,765 | +1.25(+1.27%) |
Jun 01, 2018 | 97.52 | 98.32 | 97.23 | 98.00 | 2,258,848 | +1.28(+1.32%) |
May 31, 2018 | 98.70 | 98.70 | 96.70 | 96.72 | 2,644,006 | -1.92(-1.95%) |
May 30, 2018 | 98.42 | 99.06 | 98.19 | 98.64 | 1,534,417 | +0.68(+0.70%) |
May 29, 2018 | 98.51 | 98.82 | 97.05 | 97.96 | 2,951,654 | -1.54(-1.55%) |
May 25, 2018 | 99.50 | 99.50 | 99.50 | 0 | -0.16(-0.16%) | |
May 24, 2018 | 99.80 | 100.47 | 99.25 | 99.65 | 1,344,773 | -0.03(-0.03%) |
May 23, 2018 | 98.55 | 99.71 | 98.51 | 99.68 | 2,112,307 | +0.89(+0.90%) |
May 22, 2018 | 99.69 | 99.84 | 98.69 | 98.79 | 1,403,229 | -0.81(-0.81%) |
May 21, 2018 | 99.10 | 100.21 | 99.01 | 99.60 | 2,222,924 | +0.96(+0.98%) |
May 18, 2018 | 98.05 | 98.89 | 97.76 | 98.64 | 1,800,416 | +0.46(+0.47%) |
May 17, 2018 | 98.10 | 98.65 | 97.79 | 98.18 | 1,481,133 | +0.08(+0.08%) |
May 16, 2018 | 97.64 | 98.59 | 97.51 | 98.10 | 1,427,574 | +0.45(+0.46%) |
May 15, 2018 | 98.83 | 99.21 | 97.28 | 97.65 | 2,673,823 | -2.37(-2.37%) |
May 14, 2018 | 99.31 | 100.48 | 99.21 | 100.02 | 2,635,901 | +0.84(+0.84%) |
May 11, 2018 | 98.53 | 99.75 | 98.33 | 99.18 | 2,167,497 | +0.62(+0.63%) |
May 10, 2018 | 97.42 | 98.82 | 97.17 | 98.56 | 1,501,279 | +1.59(+1.64%) |
May 09, 2018 | 96.66 | 97.57 | 96.23 | 96.97 | 2,108,229 | +0.35(+0.36%) |
May 08, 2018 | 96.93 | 97.08 | 96.35 | 96.62 | 2,578,969 | -0.39(-0.40%) |
May 07, 2018 | 97.82 | 98.76 | 96.87 | 97.01 | 2,705,866 | -0.60(-0.62%) |
May 04, 2018 | 96.14 | 97.89 | 95.35 | 97.62 | 2,789,227 | +1.17(+1.21%) |
May 03, 2018 | 96.58 | 96.87 | 95.21 | 96.45 | 3,225,187 | -0.55(-0.56%) |
May 02, 2018 | 97.98 | 98.25 | 96.70 | 96.99 | 2,018,438 | -1.30(-1.32%) |