Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 98.68 | 99.11 | 97.24 | 97.35 | 7,645,553 | -1.20(-1.22%) |
Jul 30, 2018 | 97.73 | 99.00 | 97.31 | 98.55 | 7,430,713 | +1.43(+1.48%) |
Jul 27, 2018 | 94.67 | 97.94 | 94.12 | 97.12 | 9,833,348 | +1.56(+1.63%) |
Jul 26, 2018 | 96.14 | 96.66 | 95.46 | 95.56 | 7,190,065 | -0.73(-0.76%) |
Jul 25, 2018 | 95.31 | 96.55 | 95.04 | 96.29 | 5,550,015 | +0.81(+0.85%) |
Jul 24, 2018 | 93.96 | 95.72 | 93.95 | 95.48 | 5,737,687 | +1.94(+2.08%) |
Jul 23, 2018 | 94.33 | 94.88 | 93.41 | 93.54 | 6,952,012 | -0.72(-0.77%) |
Jul 20, 2018 | 93.48 | 94.33 | 93.29 | 94.27 | 7,003,751 | +0.46(+0.49%) |
Jul 19, 2018 | 93.36 | 94.16 | 93.29 | 93.80 | 5,799,753 | +0.11(+0.12%) |
Jul 18, 2018 | 93.47 | 93.80 | 92.26 | 93.69 | 7,861,644 | -0.29(-0.31%) |
Jul 17, 2018 | 94.33 | 94.79 | 93.90 | 93.99 | 5,361,399 | -0.82(-0.87%) |
Jul 16, 2018 | 94.84 | 95.51 | 93.96 | 94.81 | 5,600,616 | -0.82(-0.85%) |
Jul 13, 2018 | 95.75 | 96.28 | 95.31 | 95.63 | 4,348,894 | -0.17(-0.18%) |
Jul 12, 2018 | 95.94 | 96.33 | 95.28 | 95.80 | 4,857,882 | +0.57(+0.60%) |
Jul 11, 2018 | 94.80 | 95.23 | 8,598,863 | -3.14(-3.19%) | ||
Jul 10, 2018 | 98.17 | 99.08 | 97.72 | 98.37 | 6,599,568 | +1.23(+1.27%) |
Jul 09, 2018 | 96.37 | 97.36 | 96.13 | 97.13 | 5,965,480 | +1.43(+1.49%) |
Jul 06, 2018 | 95.23 | 96.00 | 94.97 | 95.71 | 5,214,333 | +0.12(+0.13%) |
Jul 05, 2018 | 97.23 | 97.33 | 95.46 | 95.58 | 6,470,235 | -0.58(-0.60%) |
Jul 03, 2018 | 96.16 | 96.16 | 96.16 | 0 | +0.37(+0.39%) | |
Jul 02, 2018 | 96.59 | 96.59 | 95.26 | 95.79 | 6,580,709 | -1.68(-1.72%) |
Jun 29, 2018 | 96.94 | 98.47 | 96.94 | 97.47 | 7,354,087 | +0.59(+0.61%) |
Jun 28, 2018 | 97.56 | 97.80 | 96.37 | 96.88 | 4,947,843 | -0.26(-0.27%) |
Jun 27, 2018 | 96.49 | 98.24 | 96.42 | 97.14 | 8,221,285 | +1.42(+1.48%) |
Jun 26, 2018 | 94.85 | 96.07 | 94.50 | 95.72 | 5,951,208 | +1.20(+1.26%) |
Jun 25, 2018 | 95.93 | 96.09 | 94.00 | 94.53 | 7,525,601 | -1.92(-1.99%) |
Jun 22, 2018 | 96.69 | 97.58 | 96.23 | 96.45 | 11,559,344 | +1.94(+2.05%) |
Jun 21, 2018 | 95.98 | 96.05 | 94.18 | 94.51 | 9,456,833 | -2.08(-2.16%) |
Jun 20, 2018 | 97.23 | 97.50 | 95.83 | 96.59 | 10,351,310 | -0.19(-0.20%) |
Jun 19, 2018 | 95.85 | 97.06 | 95.50 | 96.79 | 7,714,789 | -0.33(-0.34%) |
Jun 18, 2018 | 95.87 | 97.90 | 95.68 | 97.12 | 9,995,048 | +1.49(+1.56%) |
Jun 15, 2018 | 97.53 | 95.48 | 95.63 | 17,152,434 | -1.90(-1.95%) | |
Jun 14, 2018 | 98.20 | 98.65 | 97.43 | 97.53 | 6,559,068 | -0.43(-0.44%) |
Jun 13, 2018 | 97.77 | 98.54 | 97.21 | 97.97 | 8,194,919 | -0.01(-0.01%) |
Jun 12, 2018 | 98.41 | 98.98 | 97.40 | 97.97 | 5,892,650 | -0.37(-0.38%) |
Jun 11, 2018 | 97.73 | 98.83 | 97.03 | 98.34 | 7,892,912 | +0.86(+0.89%) |
Jun 08, 2018 | 98.00 | 98.20 | 96.89 | 97.48 | 6,626,587 | -0.40(-0.41%) |
Jun 07, 2018 | 96.02 | 98.67 | 95.91 | 97.88 | 11,164,129 | +2.76(+2.90%) |
Jun 06, 2018 | 94.10 | 95.12 | 8,059,153 | +0.50(+0.53%) | ||
Jun 05, 2018 | 94.06 | 95.38 | 93.71 | 94.62 | 7,357,554 | +0.36(+0.38%) |
Jun 04, 2018 | 96.01 | 96.69 | 94.19 | 94.26 | 7,471,816 | -1.23(-1.28%) |
Jun 01, 2018 | 96.75 | 96.79 | 95.16 | 95.48 | 7,458,081 | -0.35(-0.36%) |
May 31, 2018 | 95.66 | 96.23 | 95.18 | 95.83 | 9,677,158 | -0.66(-0.69%) |
May 30, 2018 | 94.56 | 96.88 | 94.32 | 96.49 | 9,241,689 | +2.91(+3.11%) |
May 29, 2018 | 93.36 | 94.39 | 92.56 | 93.59 | 9,579,881 | -0.62(-0.65%) |
May 25, 2018 | 94.20 | 94.20 | 94.20 | 0 | -3.41(-3.49%) | |
May 24, 2018 | 98.22 | 98.22 | 97.03 | 97.61 | 7,660,812 | -1.61(-1.62%) |
May 23, 2018 | 97.98 | 99.29 | 97.56 | 99.22 | 7,804,882 | +0.36(+0.37%) |
May 22, 2018 | 99.52 | 100.53 | 98.76 | 98.86 | 7,061,419 | -0.88(-0.88%) |
May 21, 2018 | 99.29 | 99.77 | 98.89 | 99.74 | 6,590,794 | +1.16(+1.18%) |
May 18, 2018 | 99.39 | 99.57 | 98.53 | 98.57 | 8,282,970 | -1.23(-1.24%) |
May 17, 2018 | 99.27 | 99.89 | 98.98 | 99.81 | 6,798,822 | +0.79(+0.79%) |
May 16, 2018 | 98.82 | 99.14 | 98.06 | 99.02 | 7,072,010 | -0.14(-0.14%) |
May 15, 2018 | 99.54 | 99.56 | 98.78 | 99.16 | 6,805,421 | -0.50(-0.50%) |
May 14, 2018 | 99.55 | 100.14 | 99.21 | 99.66 | 8,128,063 | +0.42(+0.42%) |
May 11, 2018 | 98.89 | 99.94 | 98.23 | 99.24 | 10,587,896 | +0.78(+0.79%) |
May 10, 2018 | 99.12 | 99.21 | 98.13 | 98.46 | 7,125,556 | +0.08(+0.08%) |
May 09, 2018 | 98.15 | 99.68 | 97.89 | 98.38 | 14,971,224 | +1.64(+1.70%) |
May 08, 2018 | 95.48 | 96.87 | 94.49 | 96.74 | 11,671,171 | +1.25(+1.30%) |
May 07, 2018 | 96.75 | 98.14 | 95.11 | 95.49 | 9,163,898 | -0.45(-0.47%) |
May 04, 2018 | 95.70 | 96.94 | 95.32 | 95.94 | 7,069,429 | -0.37(-0.38%) |
May 03, 2018 | 95.22 | 96.39 | 94.64 | 96.31 | 8,802,114 | +0.40(+0.41%) |
May 02, 2018 | 94.93 | 96.66 | 94.84 | 95.91 | 7,731,347 | +0.48(+0.50%) |