Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 87.07 | 88.03 | 85.82 | 87.33 | 420,271 | +0.47(+0.54%) |
Jul 30, 2018 | 87.68 | 88.40 | 86.57 | 86.87 | 170,482 | -1.10(-1.25%) |
Jul 27, 2018 | 87.78 | 88.77 | 87.37 | 87.97 | 220,795 | +0.36(+0.41%) |
Jul 26, 2018 | 85.55 | 88.41 | 85.45 | 87.61 | 345,262 | +1.70(+1.97%) |
Jul 25, 2018 | 85.45 | 86.31 | 84.89 | 85.92 | 294,336 | +0.54(+0.63%) |
Jul 24, 2018 | 86.66 | 87.99 | 85.04 | 85.38 | 266,207 | -1.12(-1.30%) |
Jul 23, 2018 | 86.79 | 86.98 | 85.71 | 86.50 | 283,890 | -0.54(-0.62%) |
Jul 20, 2018 | 86.88 | 88.22 | 86.58 | 87.04 | 324,991 | -0.47(-0.53%) |
Jul 19, 2018 | 87.79 | 88.68 | 87.35 | 87.50 | 323,889 | -1.52(-1.70%) |
Jul 18, 2018 | 87.68 | 89.52 | 87.42 | 89.02 | 326,286 | +1.95(+2.24%) |
Jul 17, 2018 | 86.18 | 87.64 | 85.94 | 87.07 | 463,307 | +0.91(+1.05%) |
Jul 16, 2018 | 87.58 | 88.35 | 86.08 | 86.17 | 509,289 | -1.20(-1.38%) |
Jul 13, 2018 | 86.23 | 87.88 | 86.23 | 87.37 | 315,944 | +1.01(+1.17%) |
Jul 12, 2018 | 85.04 | 86.46 | 84.09 | 86.36 | 357,502 | +2.19(+2.60%) |
Jul 11, 2018 | 87.24 | 87.24 | 83.99 | 84.17 | 485,387 | -4.12(-4.66%) |
Jul 10, 2018 | 88.91 | 89.27 | 87.37 | 88.29 | 534,598 | -0.63(-0.71%) |
Jul 09, 2018 | 88.35 | 89.29 | 87.78 | 88.91 | 329,745 | +0.79(+0.90%) |
Jul 06, 2018 | 87.02 | 88.28 | 86.89 | 88.12 | 231,866 | +1.10(+1.27%) |
Jul 05, 2018 | 86.93 | 87.34 | 86.22 | 87.02 | 580,407 | +0.75(+0.87%) |
Jul 03, 2018 | 86.27 | 86.27 | 86.27 | 0 | +1.17(+1.37%) | |
Jul 02, 2018 | 84.41 | 85.44 | 82.84 | 85.10 | 334,744 | +0.21(+0.24%) |
Jun 29, 2018 | 84.77 | 85.65 | 84.51 | 84.89 | 374,318 | +0.33(+0.39%) |
Jun 28, 2018 | 83.31 | 84.96 | 82.32 | 84.56 | 475,710 | +1.29(+1.55%) |
Jun 27, 2018 | 84.96 | 86.08 | 83.14 | 83.27 | 376,349 | -1.95(-2.28%) |
Jun 26, 2018 | 85.67 | 85.76 | 84.35 | 85.22 | 379,729 | -0.29(-0.34%) |
Jun 25, 2018 | 87.49 | 87.76 | 84.92 | 85.50 | 309,877 | -2.31(-2.64%) |
Jun 22, 2018 | 89.86 | 91.09 | 87.68 | 87.82 | 372,461 | -1.10(-1.24%) |
Jun 21, 2018 | 89.33 | 90.69 | 88.76 | 88.92 | 246,289 | -0.83(-0.93%) |
Jun 20, 2018 | 92.41 | 92.92 | 89.52 | 89.76 | 344,792 | +0.50(+0.56%) |
Jun 19, 2018 | 89.10 | 89.47 | 88.68 | 89.25 | 180,911 | -0.48(-0.53%) |
Jun 18, 2018 | 89.09 | 89.90 | 88.60 | 89.73 | 479,859 | -0.02(-0.02%) |
Jun 15, 2018 | 90.74 | 88.42 | 89.75 | 393,374 | -1.00(-1.10%) | |
Jun 14, 2018 | 92.61 | 93.27 | 90.63 | 90.74 | 309,998 | -1.73(-1.87%) |
Jun 13, 2018 | 92.64 | 93.23 | 92.04 | 92.48 | 628,063 | -0.05(-0.06%) |
Jun 12, 2018 | 93.16 | 93.79 | 91.61 | 92.53 | 388,613 | -0.22(-0.24%) |
Jun 11, 2018 | 91.17 | 94.50 | 91.17 | 92.75 | 362,250 | +2.04(+2.25%) |
Jun 08, 2018 | 93.32 | 93.32 | 89.51 | 90.72 | 1,159,596 | -2.42(-2.60%) |
Jun 07, 2018 | 95.36 | 95.56 | 92.96 | 93.14 | 619,151 | -2.40(-2.51%) |
Jun 06, 2018 | 94.65 | 95.54 | 490,583 | -1.91(-1.96%) | ||
Jun 05, 2018 | 98.57 | 98.57 | 97.26 | 97.45 | 200,077 | -1.46(-1.48%) |
Jun 04, 2018 | 98.51 | 99.66 | 98.29 | 98.91 | 463,375 | +0.91(+0.92%) |
Jun 01, 2018 | 99.96 | 99.96 | 97.83 | 98.00 | 466,052 | -1.41(-1.42%) |
May 31, 2018 | 100.20 | 101.10 | 98.95 | 99.41 | 214,943 | -0.51(-0.51%) |
May 30, 2018 | 99.79 | 100.62 | 99.17 | 99.92 | 182,758 | +0.93(+0.94%) |
May 29, 2018 | 101.45 | 101.45 | 98.54 | 98.99 | 279,573 | -2.96(-2.90%) |
May 25, 2018 | 101.94 | 101.94 | 101.94 | 0 | +1.38(+1.37%) | |
May 24, 2018 | 101.08 | 101.53 | 99.57 | 100.56 | 296,965 | +0.61(+0.61%) |
May 23, 2018 | 100.77 | 101.22 | 98.97 | 99.96 | 364,438 | -1.57(-1.54%) |
May 22, 2018 | 101.12 | 102.44 | 100.41 | 101.53 | 401,842 | +0.55(+0.55%) |
May 21, 2018 | 101.52 | 102.14 | 100.66 | 100.97 | 312,225 | +0.03(+0.03%) |
May 18, 2018 | 101.55 | 102.18 | 100.33 | 100.95 | 342,238 | -0.94(-0.93%) |
May 17, 2018 | 101.91 | 103.24 | 101.53 | 101.89 | 773,443 | -0.09(-0.09%) |
May 16, 2018 | 102.03 | 102.44 | 101.64 | 101.98 | 290,878 | +0.29(+0.29%) |
May 15, 2018 | 100.43 | 101.99 | 99.56 | 101.69 | 332,918 | +0.53(+0.52%) |
May 14, 2018 | 101.03 | 101.94 | 100.52 | 101.16 | 334,304 | -0.32(-0.32%) |
May 11, 2018 | 103.60 | 103.87 | 100.18 | 101.48 | 591,878 | -2.42(-2.33%) |
May 10, 2018 | 106.55 | 106.55 | 102.94 | 103.90 | 806,191 | +1.62(+1.58%) |
May 09, 2018 | 103.41 | 103.85 | 101.79 | 102.28 | 435,414 | -1.19(-1.15%) |
May 08, 2018 | 102.69 | 103.86 | 102.47 | 103.48 | 236,790 | +0.70(+0.68%) |
May 07, 2018 | 103.41 | 104.13 | 102.37 | 102.77 | 162,655 | -0.77(-0.74%) |
May 04, 2018 | 102.51 | 104.63 | 102.03 | 103.54 | 219,125 | +0.27(+0.26%) |
May 03, 2018 | 104.34 | 105.20 | 102.68 | 103.27 | 380,938 | -1.57(-1.49%) |
May 02, 2018 | 103.42 | 106.21 | 103.42 | 104.84 | 414,510 | +1.13(+1.09%) |