Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 102.50 | 104.62 | 102.22 | 103.83 | 905,945 | +1.89(+1.86%) |
Jul 30, 2018 | 102.02 | 102.89 | 101.45 | 101.94 | 624,911 | +0.12(+0.12%) |
Jul 27, 2018 | 102.61 | 103.44 | 101.11 | 101.83 | 768,915 | -0.61(-0.59%) |
Jul 26, 2018 | 101.68 | 102.72 | 100.81 | 102.43 | 941,591 | +0.73(+0.72%) |
Jul 25, 2018 | 104.53 | 105.35 | 101.07 | 101.70 | 1,276,742 | -1.86(-1.79%) |
Jul 24, 2018 | 99.06 | 103.95 | 96.06 | 103.55 | 2,001,686 | +10.33(+11.08%) |
Jul 23, 2018 | 94.07 | 94.07 | 93.01 | 93.22 | 853,589 | -0.90(-0.95%) |
Jul 20, 2018 | 93.51 | 94.38 | 92.93 | 94.12 | 1,004,263 | -0.03(-0.03%) |
Jul 19, 2018 | 94.53 | 94.86 | 93.86 | 94.15 | 741,840 | -0.51(-0.54%) |
Jul 18, 2018 | 94.58 | 95.33 | 94.58 | 94.65 | 621,479 | +0.05(+0.06%) |
Jul 17, 2018 | 92.85 | 94.82 | 92.82 | 94.60 | 746,809 | +1.34(+1.44%) |
Jul 16, 2018 | 93.85 | 93.98 | 93.15 | 93.26 | 692,123 | -0.60(-0.64%) |
Jul 13, 2018 | 92.79 | 93.90 | 92.61 | 93.86 | 767,018 | +1.29(+1.39%) |
Jul 12, 2018 | 92.64 | 93.10 | 92.24 | 92.57 | 349,833 | +0.46(+0.50%) |
Jul 11, 2018 | 92.39 | 92.64 | 91.73 | 92.11 | 438,912 | -0.89(-0.95%) |
Jul 10, 2018 | 92.51 | 93.07 | 92.28 | 93.00 | 429,402 | +0.35(+0.38%) |
Jul 09, 2018 | 91.90 | 93.04 | 91.90 | 92.64 | 401,327 | +1.13(+1.24%) |
Jul 06, 2018 | 91.12 | 91.84 | 90.53 | 91.51 | 503,756 | +0.52(+0.57%) |
Jul 05, 2018 | 91.15 | 91.35 | 90.55 | 91.00 | 816,307 | +0.26(+0.29%) |
Jul 03, 2018 | 90.73 | 90.73 | 90.73 | 0 | -0.31(-0.34%) | |
Jul 02, 2018 | 91.92 | 92.05 | 90.33 | 91.04 | 673,214 | -1.40(-1.52%) |
Jun 29, 2018 | 91.38 | 93.32 | 91.38 | 92.44 | 662,159 | +1.32(+1.45%) |
Jun 28, 2018 | 90.87 | 91.52 | 90.24 | 91.12 | 600,397 | +0.29(+0.32%) |
Jun 27, 2018 | 92.02 | 92.88 | 90.82 | 90.83 | 975,531 | -1.16(-1.26%) |
Jun 26, 2018 | 92.22 | 93.40 | 91.91 | 91.99 | 836,793 | -0.29(-0.31%) |
Jun 25, 2018 | 90.56 | 92.46 | 90.56 | 92.28 | 991,571 | +1.51(+1.67%) |
Jun 22, 2018 | 91.15 | 91.44 | 90.49 | 90.77 | 737,953 | +0.03(+0.03%) |
Jun 21, 2018 | 91.88 | 91.94 | 90.55 | 90.74 | 750,859 | -1.20(-1.31%) |
Jun 20, 2018 | 92.54 | 92.54 | 91.45 | 91.95 | 772,256 | -0.47(-0.51%) |
Jun 19, 2018 | 94.50 | 94.50 | 92.24 | 92.42 | 1,052,174 | -2.77(-2.91%) |
Jun 18, 2018 | 95.62 | 95.83 | 95.07 | 95.19 | 597,465 | -0.73(-0.76%) |
Jun 15, 2018 | 96.06 | 95.02 | 95.92 | 1,030,509 | -0.30(-0.31%) | |
Jun 14, 2018 | 96.93 | 96.95 | 95.86 | 96.22 | 692,267 | -0.26(-0.27%) |
Jun 13, 2018 | 97.33 | 97.76 | 96.45 | 96.48 | 512,513 | -0.77(-0.79%) |
Jun 12, 2018 | 97.76 | 97.80 | 96.56 | 97.25 | 436,426 | -0.27(-0.28%) |
Jun 11, 2018 | 98.03 | 98.38 | 97.52 | 97.52 | 468,029 | -0.29(-0.30%) |
Jun 08, 2018 | 96.16 | 97.95 | 95.97 | 97.81 | 644,904 | +1.57(+1.63%) |
Jun 07, 2018 | 96.58 | 96.91 | 95.83 | 96.25 | 674,514 | -0.19(-0.20%) |
Jun 06, 2018 | 96.44 | 735,257 | -0.59(-0.61%) | |||
Jun 05, 2018 | 96.09 | 97.43 | 95.75 | 97.03 | 515,522 | +1.18(+1.23%) |
Jun 04, 2018 | 96.00 | 96.64 | 95.39 | 95.85 | 583,789 | +0.04(+0.04%) |
Jun 01, 2018 | 95.41 | 95.92 | 94.96 | 95.81 | 446,957 | +1.18(+1.25%) |
May 31, 2018 | 96.41 | 96.43 | 94.50 | 94.63 | 1,170,467 | -1.68(-1.74%) |
May 30, 2018 | 96.16 | 96.64 | 95.63 | 96.31 | 595,544 | +0.64(+0.67%) |
May 29, 2018 | 96.89 | 97.07 | 95.02 | 95.67 | 520,333 | -2.07(-2.12%) |
May 25, 2018 | 97.74 | 97.74 | 97.74 | 0 | -0.45(-0.46%) | |
May 24, 2018 | 97.72 | 98.43 | 97.67 | 98.19 | 556,466 | +0.57(+0.58%) |
May 23, 2018 | 98.74 | 99.10 | 96.44 | 97.62 | 799,806 | -1.68(-1.69%) |
May 22, 2018 | 99.68 | 100.48 | 99.27 | 99.30 | 791,593 | -0.41(-0.41%) |
May 21, 2018 | 98.67 | 99.79 | 98.66 | 99.71 | 690,638 | +1.41(+1.43%) |
May 18, 2018 | 97.61 | 98.80 | 97.58 | 98.30 | 993,657 | +0.82(+0.84%) |
May 17, 2018 | 97.07 | 97.78 | 96.71 | 97.48 | 645,317 | +0.27(+0.28%) |
May 16, 2018 | 95.98 | 97.69 | 95.81 | 97.21 | 660,545 | +1.40(+1.46%) |
May 15, 2018 | 97.31 | 97.58 | 95.37 | 95.81 | 745,133 | -1.67(-1.71%) |
May 14, 2018 | 97.24 | 97.92 | 96.69 | 97.48 | 856,394 | +0.47(+0.48%) |
May 11, 2018 | 97.25 | 98.21 | 96.79 | 97.01 | 841,081 | -0.04(-0.05%) |
May 10, 2018 | 95.96 | 97.22 | 95.85 | 97.06 | 738,036 | +1.36(+1.42%) |
May 09, 2018 | 95.39 | 95.95 | 94.31 | 95.70 | 734,284 | +0.64(+0.67%) |
May 08, 2018 | 95.30 | 95.73 | 94.68 | 95.06 | 799,312 | -0.14(-0.14%) |
May 07, 2018 | 95.45 | 96.21 | 94.82 | 95.19 | 493,084 | -0.07(-0.08%) |
May 04, 2018 | 93.62 | 96.46 | 93.62 | 95.26 | 859,443 | +1.36(+1.45%) |
May 03, 2018 | 93.26 | 94.55 | 92.26 | 93.90 | 680,001 | +0.06(+0.07%) |
May 02, 2018 | 94.93 | 95.19 | 93.65 | 93.84 | 815,834 | -1.19(-1.25%) |