Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 98.75 | 99.17 | 97.14 | 98.04 | 89,393 | -0.28(-0.28%) |
Jul 30, 2018 | 99.36 | 99.96 | 97.68 | 98.32 | 44,847 | -1.11(-1.12%) |
Jul 27, 2018 | 100.48 | 101.56 | 98.95 | 99.43 | 29,313 | -1.43(-1.42%) |
Jul 26, 2018 | 101.14 | 98.67 | 100.86 | 47,103 | +1.15(+1.16%) | |
Jul 25, 2018 | 98.62 | 99.98 | 98.40 | 99.71 | 47,868 | +0.90(+0.91%) |
Jul 24, 2018 | 99.65 | 100.05 | 98.61 | 98.81 | 16,623 | -0.61(-0.61%) |
Jul 23, 2018 | 99.05 | 99.84 | 97.74 | 99.42 | 59,301 | +0.79(+0.80%) |
Jul 20, 2018 | 99.72 | 99.72 | 98.41 | 98.63 | 17,376 | -0.72(-0.72%) |
Jul 19, 2018 | 99.77 | 99.77 | 98.85 | 99.35 | 32,960 | -0.52(-0.52%) |
Jul 18, 2018 | 100.12 | 100.42 | 99.35 | 99.87 | 22,454 | -0.12(-0.12%) |
Jul 17, 2018 | 100.33 | 101.08 | 99.92 | 99.99 | 65,376 | -0.17(-0.17%) |
Jul 16, 2018 | 100.87 | 101.80 | 99.46 | 100.16 | 41,818 | -0.91(-0.90%) |
Jul 13, 2018 | 101.08 | 101.97 | 100.31 | 101.07 | 26,967 | -0.31(-0.31%) |
Jul 12, 2018 | 101.42 | 102.31 | 100.69 | 101.38 | 20,984 | +0.33(+0.33%) |
Jul 11, 2018 | 100.65 | 102.84 | 100.65 | 101.05 | 41,655 | -0.25(-0.25%) |
Jul 10, 2018 | 101.23 | 101.30 | 100.60 | 101.30 | 36,107 | +0.20(+0.20%) |
Jul 09, 2018 | 100.43 | 101.84 | 100.21 | 101.10 | 46,383 | +0.85(+0.84%) |
Jul 06, 2018 | 100.05 | 100.93 | 100.05 | 100.26 | 59,802 | -0.13(-0.13%) |
Jul 05, 2018 | 100.28 | 100.82 | 99.69 | 100.39 | 30,273 | -0.02(-0.02%) |
Jul 03, 2018 | 100.40 | 100.40 | 100.40 | 0 | +0.79(+0.80%) | |
Jul 02, 2018 | 100.09 | 101.34 | 99.06 | 99.61 | 44,069 | -1.42(-1.41%) |
Jun 29, 2018 | 100.64 | 101.16 | 99.56 | 101.03 | 29,096 | +0.39(+0.39%) |
Jun 28, 2018 | 100.40 | 100.93 | 99.35 | 100.64 | 52,656 | +0.46(+0.46%) |
Jun 27, 2018 | 101.14 | 102.00 | 100.07 | 100.18 | 31,915 | -1.29(-1.27%) |
Jun 26, 2018 | 101.83 | 102.25 | 101.07 | 101.47 | 32,539 | -0.25(-0.24%) |
Jun 25, 2018 | 101.95 | 102.76 | 100.89 | 101.71 | 54,586 | -0.90(-0.88%) |
Jun 22, 2018 | 103.95 | 103.95 | 102.48 | 102.61 | 54,823 | -1.19(-1.14%) |
Jun 21, 2018 | 104.16 | 104.80 | 103.53 | 103.80 | 38,543 | -0.86(-0.83%) |
Jun 20, 2018 | 104.15 | 105.03 | 103.31 | 104.67 | 50,178 | +0.52(+0.49%) |
Jun 19, 2018 | 104.22 | 104.78 | 102.72 | 104.15 | 27,575 | -0.56(-0.53%) |
Jun 18, 2018 | 104.36 | 105.53 | 104.08 | 104.71 | 101,187 | -0.12(-0.12%) |
Jun 15, 2018 | 105.71 | 104.34 | 104.83 | 87,200 | +0.49(+0.47%) | |
Jun 14, 2018 | 103.92 | 104.70 | 103.38 | 104.34 | 44,492 | +0.18(+0.18%) |
Jun 13, 2018 | 104.77 | 104.77 | 103.85 | 104.16 | 49,548 | -0.31(-0.29%) |
Jun 12, 2018 | 104.06 | 105.21 | 103.97 | 104.47 | 50,402 | +0.17(+0.17%) |
Jun 11, 2018 | 105.01 | 105.09 | 103.98 | 104.29 | 74,348 | -0.33(-0.32%) |
Jun 08, 2018 | 104.99 | 105.23 | 103.24 | 104.62 | 93,710 | -0.33(-0.32%) |
Jun 07, 2018 | 105.66 | 105.66 | 104.56 | 104.95 | 38,882 | -0.36(-0.34%) |
Jun 06, 2018 | 105.58 | 104.48 | 105.31 | 56,400 | +0.16(+0.15%) | |
Jun 05, 2018 | 104.91 | 105.87 | 103.78 | 105.16 | 53,437 | +0.69(+0.66%) |
Jun 04, 2018 | 104.05 | 104.78 | 103.58 | 104.47 | 43,843 | +0.49(+0.47%) |
Jun 01, 2018 | 103.08 | 104.71 | 100.43 | 103.98 | 84,082 | +0.08(+0.08%) |
May 31, 2018 | 101.96 | 103.95 | 101.96 | 103.90 | 81,038 | +1.43(+1.40%) |
May 30, 2018 | 100.92 | 102.81 | 100.07 | 102.47 | 201,018 | +2.10(+2.09%) |
May 29, 2018 | 100.22 | 100.95 | 99.93 | 100.37 | 86,861 | +0.03(+0.03%) |
May 25, 2018 | 100.34 | 100.34 | 100.34 | 0 | -0.21(-0.21%) | |
May 24, 2018 | 101.60 | 102.64 | 100.06 | 100.55 | 110,325 | -1.51(-1.48%) |
May 23, 2018 | 98.22 | 102.43 | 98.20 | 102.06 | 128,076 | +3.87(+3.94%) |
May 22, 2018 | 98.37 | 98.92 | 97.30 | 98.19 | 176,588 | +0.41(+0.42%) |
May 21, 2018 | 99.05 | 99.05 | 97.09 | 97.78 | 87,069 | -0.88(-0.89%) |
May 18, 2018 | 100.17 | 100.35 | 98.03 | 98.67 | 122,151 | -2.23(-2.21%) |
May 17, 2018 | 99.28 | 100.89 | 99.09 | 100.89 | 99,516 | +1.95(+1.97%) |
May 16, 2018 | 98.52 | 99.78 | 97.80 | 98.95 | 96,597 | +1.17(+1.20%) |
May 15, 2018 | 97.16 | 98.88 | 97.16 | 97.78 | 81,704 | +0.12(+0.13%) |
May 14, 2018 | 95.49 | 97.78 | 94.54 | 97.65 | 76,729 | +2.67(+2.81%) |
May 11, 2018 | 93.93 | 95.43 | 93.57 | 94.98 | 46,928 | +0.99(+1.05%) |
May 10, 2018 | 93.28 | 94.34 | 92.90 | 93.99 | 74,820 | +0.93(+1.00%) |
May 09, 2018 | 92.67 | 93.30 | 91.96 | 93.06 | 32,966 | +0.97(+1.05%) |
May 08, 2018 | 90.31 | 92.42 | 90.21 | 92.09 | 121,414 | +1.55(+1.72%) |
May 07, 2018 | 91.52 | 91.57 | 89.97 | 90.54 | 105,531 | -0.78(-0.85%) |
May 04, 2018 | 89.87 | 91.90 | 89.87 | 91.31 | 59,638 | +1.00(+1.10%) |
May 03, 2018 | 90.13 | 91.33 | 89.00 | 90.32 | 77,894 | -0.13(-0.14%) |
May 02, 2018 | 90.04 | 91.06 | 89.34 | 90.45 | 99,399 | +0.08(+0.09%) |