Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 92.15 | 96.62 | 91.31 | 96.29 | 3,702,886 | +5.47(+6.02%) |
Jul 30, 2018 | 92.66 | 93.21 | 90.73 | 90.83 | 1,708,221 | -1.09(-1.19%) |
Jul 27, 2018 | 91.81 | 93.12 | 91.18 | 91.92 | 1,393,940 | +0.35(+0.39%) |
Jul 26, 2018 | 93.38 | 94.18 | 91.48 | 91.56 | 1,829,815 | -1.91(-2.05%) |
Jul 25, 2018 | 90.83 | 93.82 | 89.09 | 93.48 | 2,737,632 | +1.94(+2.12%) |
Jul 24, 2018 | 91.85 | 92.48 | 91.18 | 91.53 | 1,682,384 | +0.48(+0.53%) |
Jul 23, 2018 | 90.82 | 91.29 | 90.28 | 91.05 | 820,606 | -0.21(-0.23%) |
Jul 20, 2018 | 92.32 | 92.51 | 90.46 | 91.26 | 1,874,365 | -1.99(-2.14%) |
Jul 19, 2018 | 94.45 | 94.94 | 93.08 | 93.25 | 1,087,910 | -1.78(-1.87%) |
Jul 18, 2018 | 94.46 | 95.46 | 94.05 | 95.03 | 1,193,373 | +0.43(+0.46%) |
Jul 17, 2018 | 91.34 | 94.71 | 91.33 | 94.60 | 2,065,325 | +2.74(+2.98%) |
Jul 16, 2018 | 91.91 | 92.34 | 91.51 | 91.86 | 775,982 | -0.08(-0.09%) |
Jul 13, 2018 | 91.80 | 92.20 | 91.42 | 91.93 | 708,023 | +0.51(+0.56%) |
Jul 12, 2018 | 91.76 | 91.80 | 90.63 | 91.42 | 1,337,622 | +0.07(+0.08%) |
Jul 11, 2018 | 93.54 | 93.54 | 91.29 | 91.36 | 1,029,044 | -3.24(-3.43%) |
Jul 10, 2018 | 93.38 | 94.69 | 93.20 | 94.60 | 1,307,838 | +0.80(+0.85%) |
Jul 09, 2018 | 92.99 | 93.86 | 92.69 | 93.80 | 1,340,953 | +1.25(+1.35%) |
Jul 06, 2018 | 91.32 | 92.70 | 90.76 | 92.55 | 1,416,516 | +1.17(+1.28%) |
Jul 05, 2018 | 90.32 | 92.44 | 90.32 | 91.38 | 1,858,232 | +2.12(+2.38%) |
Jul 03, 2018 | 89.26 | 89.26 | 89.26 | 0 | -1.22(-1.35%) | |
Jul 02, 2018 | 89.36 | 90.52 | 87.88 | 90.48 | 1,715,416 | +0.51(+0.57%) |
Jun 29, 2018 | 89.96 | 89.97 | 1,466,502 | -0.29(-0.33%) | ||
Jun 28, 2018 | 91.18 | 91.29 | 88.50 | 90.27 | 1,752,079 | -1.33(-1.45%) |
Jun 27, 2018 | 93.53 | 94.08 | 91.59 | 91.59 | 1,323,517 | -1.57(-1.69%) |
Jun 26, 2018 | 93.48 | 93.89 | 92.72 | 93.16 | 1,504,210 | -0.24(-0.25%) |
Jun 25, 2018 | 94.06 | 94.06 | 91.94 | 93.40 | 1,213,003 | -1.10(-1.16%) |
Jun 22, 2018 | 96.25 | 96.40 | 93.67 | 94.50 | 2,103,198 | -1.02(-1.07%) |
Jun 21, 2018 | 97.30 | 97.30 | 94.60 | 95.52 | 1,210,931 | -2.26(-2.31%) |
Jun 20, 2018 | 99.50 | 100.29 | 97.52 | 97.78 | 1,318,467 | -0.96(-0.97%) |
Jun 19, 2018 | 99.81 | 100.09 | 97.98 | 98.74 | 2,039,550 | -2.33(-2.30%) |
Jun 18, 2018 | 99.88 | 101.36 | 99.77 | 101.07 | 1,016,135 | +0.20(+0.19%) |
Jun 15, 2018 | 100.75 | 100.75 | 100.87 | 1,852,002 | +0.12(+0.12%) | |
Jun 14, 2018 | 100.13 | 101.01 | 99.62 | 100.75 | 1,094,986 | +0.97(+0.97%) |
Jun 13, 2018 | 100.11 | 100.23 | 99.64 | 99.78 | 1,502,050 | -0.34(-0.34%) |
Jun 12, 2018 | 100.15 | 100.61 | 99.58 | 100.12 | 1,345,372 | +0.15(+0.15%) |
Jun 11, 2018 | 99.24 | 100.28 | 99.10 | 99.98 | 1,332,328 | +0.99(+1.00%) |
Jun 08, 2018 | 98.84 | 99.21 | 98.34 | 98.98 | 1,257,715 | +0.15(+0.15%) |
Jun 07, 2018 | 99.17 | 99.39 | 98.16 | 98.84 | 1,578,631 | -0.32(-0.33%) |
Jun 06, 2018 | 99.18 | 99.16 | 843,892 | +0.84(+0.86%) | ||
Jun 05, 2018 | 97.99 | 98.55 | 97.68 | 98.32 | 938,153 | +0.67(+0.68%) |
Jun 04, 2018 | 97.34 | 97.70 | 96.83 | 97.65 | 708,138 | +0.36(+0.37%) |
Jun 01, 2018 | 96.53 | 97.48 | 96.20 | 97.29 | 1,381,856 | +1.55(+1.62%) |
May 31, 2018 | 95.00 | 96.17 | 94.79 | 95.73 | 2,268,885 | +1.01(+1.07%) |
May 30, 2018 | 94.88 | 94.95 | 94.04 | 94.72 | 1,295,979 | +0.26(+0.27%) |
May 29, 2018 | 95.56 | 95.69 | 93.60 | 94.47 | 1,494,175 | -1.41(-1.47%) |
May 25, 2018 | 95.88 | 95.88 | 95.88 | 0 | -0.03(-0.03%) | |
May 24, 2018 | 95.69 | 96.11 | 94.99 | 95.91 | 1,233,474 | -0.21(-0.21%) |
May 23, 2018 | 95.94 | 96.58 | 95.45 | 96.12 | 946,007 | -0.25(-0.25%) |
May 22, 2018 | 96.42 | 97.00 | 96.18 | 96.36 | 843,838 | -0.04(-0.04%) |
May 21, 2018 | 96.32 | 96.86 | 96.13 | 96.40 | 1,155,624 | +0.82(+0.86%) |
May 18, 2018 | 96.23 | 96.46 | 95.13 | 95.58 | 965,236 | -0.87(-0.91%) |
May 17, 2018 | 95.73 | 96.88 | 95.64 | 96.45 | 1,714,251 | +0.36(+0.38%) |
May 16, 2018 | 94.33 | 96.42 | 93.92 | 96.09 | 1,303,941 | +1.83(+1.94%) |
May 15, 2018 | 93.31 | 94.29 | 92.92 | 94.26 | 1,404,488 | +0.27(+0.29%) |
May 14, 2018 | 94.32 | 94.98 | 93.84 | 93.99 | 1,005,006 | -0.49(-0.52%) |
May 11, 2018 | 94.32 | 95.09 | 93.99 | 94.48 | 1,365,578 | +0.16(+0.17%) |
May 10, 2018 | 92.62 | 94.35 | 92.19 | 94.32 | 1,917,867 | +1.64(+1.77%) |
May 09, 2018 | 92.30 | 92.73 | 91.96 | 92.68 | 1,905,748 | +0.74(+0.80%) |
May 08, 2018 | 91.04 | 92.05 | 90.48 | 91.94 | 1,794,776 | +0.57(+0.62%) |
May 07, 2018 | 91.00 | 92.30 | 90.47 | 91.37 | 1,671,080 | +0.68(+0.75%) |
May 04, 2018 | 88.50 | 90.89 | 88.23 | 90.70 | 1,351,020 | +1.44(+1.61%) |
May 03, 2018 | 89.12 | 90.01 | 87.38 | 89.26 | 2,500,557 | +1.07(+1.21%) |
May 02, 2018 | 83.56 | 89.56 | 83.56 | 88.19 | 3,453,563 | +5.39(+6.51%) |