Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 95.29 | 96.22 | 93.71 | 95.24 | 632,473 | +0.25(+0.26%) |
Jul 30, 2018 | 95.94 | 96.47 | 92.62 | 94.99 | 573,825 | -0.37(-0.39%) |
Jul 27, 2018 | 90.82 | 95.48 | 90.03 | 95.36 | 687,891 | +6.33(+7.11%) |
Jul 26, 2018 | 87.93 | 89.32 | 87.63 | 89.03 | 183,813 | +1.24(+1.41%) |
Jul 25, 2018 | 87.64 | 88.04 | 87.16 | 87.79 | 196,783 | -0.02(-0.02%) |
Jul 24, 2018 | 88.36 | 88.84 | 87.61 | 87.81 | 243,126 | -0.36(-0.41%) |
Jul 23, 2018 | 88.91 | 89.27 | 87.85 | 88.17 | 211,633 | -0.59(-0.67%) |
Jul 20, 2018 | 88.91 | 89.12 | 88.35 | 88.76 | 208,227 | -0.51(-0.57%) |
Jul 19, 2018 | 87.76 | 89.47 | 87.76 | 89.27 | 230,238 | +1.58(+1.81%) |
Jul 18, 2018 | 87.71 | 88.21 | 87.28 | 87.69 | 161,907 | -0.02(-0.02%) |
Jul 17, 2018 | 86.39 | 87.80 | 86.34 | 87.71 | 167,818 | +1.25(+1.45%) |
Jul 16, 2018 | 87.83 | 87.93 | 86.34 | 86.46 | 142,657 | -1.46(-1.67%) |
Jul 13, 2018 | 88.37 | 89.14 | 87.73 | 87.92 | 221,511 | -0.81(-0.91%) |
Jul 12, 2018 | 88.97 | 89.74 | 88.59 | 88.73 | 212,291 | +0.06(+0.06%) |
Jul 11, 2018 | 88.61 | 89.31 | 88.14 | 88.67 | 238,279 | -0.40(-0.45%) |
Jul 10, 2018 | 88.20 | 89.12 | 88.20 | 89.07 | 233,193 | +0.94(+1.06%) |
Jul 09, 2018 | 87.53 | 88.62 | 87.53 | 88.13 | 203,655 | +0.95(+1.08%) |
Jul 06, 2018 | 87.32 | 87.47 | 86.85 | 87.19 | 256,849 | -0.43(-0.49%) |
Jul 05, 2018 | 87.57 | 87.61 | 86.60 | 87.61 | 269,689 | +0.51(+0.59%) |
Jul 03, 2018 | 87.10 | 87.10 | 87.10 | 0 | +0.37(+0.43%) | |
Jul 02, 2018 | 86.10 | 86.90 | 85.69 | 86.73 | 256,503 | +0.19(+0.22%) |
Jun 29, 2018 | 86.37 | 87.23 | 86.12 | 86.54 | 363,196 | +0.62(+0.72%) |
Jun 28, 2018 | 85.26 | 85.96 | 84.95 | 85.92 | 271,182 | +0.57(+0.66%) |
Jun 27, 2018 | 85.98 | 87.03 | 85.33 | 85.35 | 319,220 | -0.57(-0.66%) |
Jun 26, 2018 | 85.58 | 86.60 | 85.28 | 85.92 | 287,767 | +0.49(+0.57%) |
Jun 25, 2018 | 85.97 | 86.37 | 84.72 | 85.43 | 376,237 | -0.42(-0.49%) |
Jun 22, 2018 | 86.45 | 86.64 | 85.58 | 85.84 | 809,309 | -0.44(-0.50%) |
Jun 21, 2018 | 87.59 | 87.68 | 86.14 | 86.28 | 320,424 | -1.43(-1.63%) |
Jun 20, 2018 | 87.27 | 87.92 | 87.06 | 87.71 | 308,220 | +0.36(+0.41%) |
Jun 19, 2018 | 87.69 | 86.75 | 87.35 | 360,152 | -0.55(-0.62%) | |
Jun 18, 2018 | 87.64 | 88.11 | 87.13 | 87.89 | 374,814 | -0.07(-0.08%) |
Jun 15, 2018 | 87.91 | 87.48 | 87.97 | 545,102 | +0.06(+0.06%) | |
Jun 14, 2018 | 87.86 | 88.28 | 87.35 | 87.91 | 345,748 | +0.50(+0.57%) |
Jun 13, 2018 | 87.62 | 88.04 | 87.16 | 87.41 | 346,822 | +0.16(+0.18%) |
Jun 12, 2018 | 87.20 | 87.94 | 86.74 | 87.25 | 491,038 | +0.31(+0.35%) |
Jun 11, 2018 | 86.92 | 87.91 | 86.58 | 86.95 | 420,177 | +0.15(+0.17%) |
Jun 08, 2018 | 86.23 | 87.02 | 86.17 | 86.80 | 313,564 | +0.39(+0.45%) |
Jun 07, 2018 | 86.96 | 87.51 | 85.67 | 86.41 | 576,212 | -0.62(-0.71%) |
Jun 06, 2018 | 87.21 | 87.03 | 471,886 | -0.01(-0.01%) | ||
Jun 05, 2018 | 87.17 | 87.58 | 86.71 | 87.04 | 123,942 | +0.06(+0.06%) |
Jun 04, 2018 | 86.29 | 87.02 | 85.67 | 86.98 | 185,736 | +1.01(+1.18%) |
Jun 01, 2018 | 86.08 | 86.45 | 85.70 | 85.97 | 188,630 | +0.42(+0.49%) |
May 31, 2018 | 87.35 | 87.48 | 85.44 | 85.56 | 163,887 | -1.52(-1.75%) |
May 30, 2018 | 85.91 | 87.49 | 85.91 | 87.08 | 279,022 | +0.60(+0.70%) |
May 29, 2018 | 86.61 | 87.12 | 86.24 | 86.47 | 229,473 | -0.71(-0.82%) |
May 25, 2018 | 87.19 | 87.19 | 87.19 | 0 | +0.05(+0.05%) | |
May 24, 2018 | 87.23 | 87.56 | 86.72 | 87.14 | 125,367 | -0.06(-0.06%) |
May 23, 2018 | 86.77 | 87.36 | 86.52 | 87.20 | 178,929 | +0.12(+0.14%) |
May 22, 2018 | 87.37 | 87.99 | 86.81 | 87.08 | 178,763 | -0.05(-0.05%) |
May 21, 2018 | 87.13 | 87.49 | 86.97 | 87.12 | 175,124 | +0.42(+0.48%) |
May 18, 2018 | 85.78 | 87.37 | 85.61 | 86.71 | 293,809 | +0.25(+0.29%) |
May 17, 2018 | 86.81 | 87.04 | 86.23 | 86.46 | 261,824 | -0.23(-0.27%) |
May 16, 2018 | 85.56 | 86.90 | 85.19 | 86.69 | 278,005 | +1.33(+1.56%) |
May 15, 2018 | 86.34 | 86.34 | 84.88 | 85.35 | 438,611 | -1.18(-1.36%) |
May 14, 2018 | 87.29 | 87.77 | 85.53 | 86.53 | 515,255 | -0.85(-0.98%) |
May 11, 2018 | 86.88 | 87.41 | 86.33 | 87.38 | 531,880 | +0.46(+0.53%) |
May 10, 2018 | 86.28 | 87.06 | 86.23 | 86.92 | 407,740 | +0.77(+0.89%) |
May 09, 2018 | 85.26 | 86.24 | 84.68 | 86.15 | 275,773 | +1.11(+1.31%) |
May 08, 2018 | 85.97 | 85.99 | 84.84 | 85.04 | 307,179 | -0.67(-0.78%) |
May 07, 2018 | 85.31 | 86.16 | 85.24 | 85.71 | 232,909 | +0.50(+0.59%) |
May 04, 2018 | 83.90 | 85.68 | 83.90 | 85.21 | 367,998 | +1.05(+1.25%) |
May 03, 2018 | 85.20 | 85.73 | 84.02 | 84.15 | 606,546 | -1.33(-1.56%) |
May 02, 2018 | 86.81 | 86.81 | 85.40 | 85.48 | 683,292 | -0.91(-1.05%) |