Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 106.94 | 107.13 | 106.43 | 106.67 | 211,308 | +0.56(+0.53%) |
Jul 30, 2018 | 106.30 | 107.60 | 105.97 | 106.11 | 211,480 | -0.05(-0.04%) |
Jul 27, 2018 | 106.11 | 106.99 | 105.74 | 106.16 | 172,846 | +0.23(+0.22%) |
Jul 26, 2018 | 105.27 | 107.41 | 105.04 | 105.92 | 186,742 | +1.07(+1.02%) |
Jul 25, 2018 | 102.02 | 105.09 | 101.65 | 104.86 | 264,370 | +2.97(+2.92%) |
Jul 24, 2018 | 102.67 | 103.93 | 101.46 | 101.88 | 240,441 | -0.37(-0.36%) |
Jul 23, 2018 | 101.05 | 103.14 | 100.97 | 102.25 | 226,860 | +1.02(+1.01%) |
Jul 20, 2018 | 100.25 | 101.46 | 99.93 | 101.23 | 279,444 | +0.93(+0.93%) |
Jul 19, 2018 | 99.28 | 100.72 | 99.19 | 100.30 | 277,530 | +0.46(+0.47%) |
Jul 18, 2018 | 98.35 | 100.16 | 98.35 | 99.84 | 245,897 | +1.53(+1.56%) |
Jul 17, 2018 | 97.42 | 98.63 | 97.42 | 98.30 | 132,614 | +0.93(+0.95%) |
Jul 16, 2018 | 96.96 | 97.56 | 96.63 | 97.38 | 200,578 | +0.51(+0.53%) |
Jul 13, 2018 | 95.52 | 97.42 | 95.19 | 96.86 | 152,765 | +1.25(+1.31%) |
Jul 12, 2018 | 95.93 | 96.03 | 94.54 | 95.61 | 239,516 | +0.37(+0.39%) |
Jul 11, 2018 | 94.68 | 96.49 | 94.68 | 95.24 | 174,466 | -1.53(-1.58%) |
Jul 10, 2018 | 97.89 | 98.12 | 96.07 | 96.77 | 113,968 | -0.74(-0.76%) |
Jul 09, 2018 | 96.21 | 97.75 | 96.21 | 97.51 | 196,734 | +1.67(+1.75%) |
Jul 06, 2018 | 94.87 | 96.31 | 94.66 | 95.84 | 182,366 | +1.07(+1.13%) |
Jul 05, 2018 | 94.03 | 94.87 | 93.61 | 94.77 | 199,614 | +0.93(+0.99%) |
Jul 03, 2018 | 93.84 | 93.84 | 93.84 | 0 | -0.05(-0.05%) | |
Jul 02, 2018 | 91.75 | 94.08 | 91.75 | 93.89 | 185,636 | +1.35(+1.46%) |
Jun 29, 2018 | 92.54 | 94.36 | 92.36 | 92.54 | 224,544 | +0.46(+0.50%) |
Jun 28, 2018 | 91.85 | 92.50 | 91.34 | 92.08 | 185,726 | +0.33(+0.35%) |
Jun 27, 2018 | 93.15 | 93.57 | 91.75 | 91.75 | 313,123 | -1.39(-1.50%) |
Jun 26, 2018 | 93.75 | 94.03 | 92.82 | 93.15 | 229,767 | -0.60(-0.64%) |
Jun 25, 2018 | 93.70 | 94.17 | 92.78 | 93.75 | 298,996 | -0.09(-0.10%) |
Jun 22, 2018 | 94.08 | 94.59 | 93.43 | 93.84 | 273,406 | +0.19(+0.20%) |
Jun 21, 2018 | 93.94 | 94.08 | 93.43 | 93.66 | 259,768 | -0.42(-0.44%) |
Jun 20, 2018 | 95.80 | 96.00 | 94.03 | 94.08 | 254,182 | -1.44(-1.51%) |
Jun 19, 2018 | 94.22 | 95.63 | 93.89 | 95.52 | 177,901 | +0.60(+0.64%) |
Jun 18, 2018 | 94.45 | 95.24 | 93.89 | 94.91 | 140,867 | -0.05(-0.05%) |
Jun 15, 2018 | 95.14 | 93.05 | 94.96 | 423,315 | +1.02(+1.09%) | |
Jun 14, 2018 | 93.61 | 94.17 | 92.82 | 93.94 | 156,238 | +0.65(+0.70%) |
Jun 13, 2018 | 93.98 | 94.45 | 93.29 | 93.29 | 178,215 | -0.65(-0.69%) |
Jun 12, 2018 | 94.49 | 94.96 | 93.01 | 93.94 | 196,461 | -0.51(-0.54%) |
Jun 11, 2018 | 95.28 | 95.91 | 93.84 | 94.45 | 200,702 | -0.56(-0.59%) |
Jun 08, 2018 | 93.75 | 95.24 | 93.75 | 95.01 | 176,575 | +1.21(+1.29%) |
Jun 07, 2018 | 94.59 | 94.59 | 93.61 | 93.80 | 131,172 | -0.51(-0.54%) |
Jun 06, 2018 | 94.36 | 94.31 | 252,047 | +1.90(+2.06%) | ||
Jun 05, 2018 | 92.36 | 92.87 | 91.61 | 92.40 | 248,924 | -0.23(-0.25%) |
Jun 04, 2018 | 92.73 | 93.05 | 92.22 | 92.64 | 183,943 | +0.51(+0.55%) |
Jun 01, 2018 | 92.87 | 92.87 | 91.89 | 92.13 | 148,690 | +0.74(+0.81%) |
May 31, 2018 | 92.68 | 92.68 | 91.20 | 91.38 | 365,060 | -1.30(-1.40%) |
May 30, 2018 | 91.34 | 93.01 | 91.01 | 92.68 | 337,543 | +2.42(+2.68%) |
May 29, 2018 | 90.59 | 91.66 | 89.48 | 90.27 | 234,894 | -1.39(-1.52%) |
May 25, 2018 | 91.66 | 91.66 | 91.66 | 0 | -0.88(-0.95%) | |
May 24, 2018 | 91.94 | 92.87 | 91.43 | 92.54 | 127,514 | +0.46(+0.50%) |
May 23, 2018 | 91.43 | 92.26 | 90.82 | 92.08 | 145,454 | +0.37(+0.41%) |
May 22, 2018 | 91.61 | 92.36 | 91.47 | 91.71 | 171,312 | +0.09(+0.10%) |
May 21, 2018 | 90.87 | 91.89 | 90.50 | 91.61 | 171,960 | +1.11(+1.23%) |
May 18, 2018 | 90.68 | 90.82 | 89.94 | 90.50 | 322,754 | +0.19(+0.21%) |
May 17, 2018 | 88.51 | 90.45 | 88.32 | 90.31 | 210,148 | +1.95(+2.20%) |
May 16, 2018 | 88.09 | 88.74 | 87.58 | 88.37 | 238,797 | +0.51(+0.58%) |
May 15, 2018 | 87.12 | 88.46 | 87.07 | 87.86 | 240,394 | +0.79(+0.90%) |
May 14, 2018 | 87.44 | 87.72 | 86.14 | 87.07 | 392,933 | +0.00(+0.00%) |
May 11, 2018 | 87.49 | 88.28 | 86.65 | 87.07 | 242,146 | -0.51(-0.58%) |
May 10, 2018 | 86.05 | 87.81 | 85.50 | 87.58 | 220,313 | +1.53(+1.78%) |
May 09, 2018 | 85.54 | 88.09 | 83.46 | 86.05 | 481,030 | -2.32(-2.62%) |
May 08, 2018 | 87.53 | 88.92 | 87.44 | 88.37 | 312,573 | +0.37(+0.42%) |
May 07, 2018 | 88.18 | 88.32 | 87.26 | 88.00 | 181,192 | +0.23(+0.26%) |
May 04, 2018 | 85.45 | 88.74 | 85.12 | 87.77 | 199,664 | +1.85(+2.16%) |
May 03, 2018 | 88.32 | 89.39 | 84.89 | 85.91 | 255,340 | -2.64(-2.98%) |
May 02, 2018 | 89.48 | 89.48 | 87.44 | 88.55 | 194,339 | -1.20(-1.34%) |