Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 102.48 | 104.61 | 102.21 | 103.82 | 906,096 | +1.89(+1.86%) |
Jul 30, 2018 | 102.01 | 102.88 | 101.44 | 101.93 | 625,015 | +0.12(+0.12%) |
Jul 27, 2018 | 102.60 | 103.42 | 101.09 | 101.81 | 769,042 | -0.61(-0.59%) |
Jul 26, 2018 | 101.66 | 102.70 | 100.79 | 102.41 | 941,748 | +0.73(+0.72%) |
Jul 25, 2018 | 104.52 | 105.33 | 101.06 | 101.68 | 1,276,954 | -1.86(-1.79%) |
Jul 24, 2018 | 99.05 | 103.94 | 96.04 | 103.54 | 2,002,018 | +10.33(+11.08%) |
Jul 23, 2018 | 94.06 | 94.06 | 92.99 | 93.21 | 853,731 | -0.90(-0.95%) |
Jul 20, 2018 | 93.50 | 94.37 | 92.92 | 94.10 | 1,004,430 | -0.03(-0.03%) |
Jul 19, 2018 | 94.51 | 94.85 | 93.84 | 94.13 | 741,963 | -0.51(-0.54%) |
Jul 18, 2018 | 94.57 | 95.32 | 94.57 | 94.64 | 621,582 | +0.05(+0.06%) |
Jul 17, 2018 | 92.84 | 94.80 | 92.80 | 94.58 | 746,933 | +1.34(+1.44%) |
Jul 16, 2018 | 93.83 | 93.97 | 93.14 | 93.24 | 692,237 | -0.60(-0.64%) |
Jul 13, 2018 | 92.77 | 93.89 | 92.59 | 93.84 | 767,146 | +1.29(+1.39%) |
Jul 12, 2018 | 92.63 | 93.08 | 92.22 | 92.56 | 349,891 | +0.46(+0.50%) |
Jul 11, 2018 | 92.37 | 92.63 | 91.71 | 92.09 | 438,985 | -0.89(-0.95%) |
Jul 10, 2018 | 92.49 | 93.05 | 92.27 | 92.98 | 429,474 | +0.35(+0.38%) |
Jul 09, 2018 | 91.89 | 93.03 | 91.89 | 92.63 | 401,394 | +1.13(+1.24%) |
Jul 06, 2018 | 91.11 | 91.82 | 90.52 | 91.50 | 503,840 | +0.52(+0.57%) |
Jul 05, 2018 | 91.13 | 91.33 | 90.54 | 90.98 | 816,443 | +0.26(+0.29%) |
Jul 03, 2018 | 90.72 | 90.72 | 90.72 | 0 | -0.31(-0.34%) | |
Jul 02, 2018 | 91.90 | 92.03 | 90.31 | 91.03 | 673,326 | -1.40(-1.52%) |
Jun 29, 2018 | 91.36 | 93.31 | 91.36 | 92.43 | 662,269 | +1.32(+1.45%) |
Jun 28, 2018 | 90.85 | 91.51 | 90.22 | 91.11 | 600,497 | +0.29(+0.32%) |
Jun 27, 2018 | 92.00 | 92.86 | 90.81 | 90.82 | 975,693 | -1.16(-1.26%) |
Jun 26, 2018 | 92.20 | 93.39 | 91.90 | 91.98 | 836,932 | -0.29(-0.31%) |
Jun 25, 2018 | 90.55 | 92.45 | 90.55 | 92.27 | 991,736 | +1.51(+1.67%) |
Jun 22, 2018 | 91.13 | 91.42 | 90.47 | 90.75 | 738,075 | +0.03(+0.03%) |
Jun 21, 2018 | 91.87 | 91.92 | 90.54 | 90.73 | 750,984 | -1.20(-1.31%) |
Jun 20, 2018 | 92.52 | 92.52 | 91.43 | 91.93 | 772,384 | -0.47(-0.51%) |
Jun 19, 2018 | 94.48 | 94.48 | 92.22 | 92.40 | 1,052,349 | -2.77(-2.91%) |
Jun 18, 2018 | 95.61 | 95.81 | 95.05 | 95.17 | 597,564 | -0.73(-0.76%) |
Jun 15, 2018 | 96.04 | 95.00 | 95.91 | 1,030,680 | -0.30(-0.31%) | |
Jun 14, 2018 | 96.91 | 96.94 | 95.84 | 96.20 | 692,382 | -0.26(-0.27%) |
Jun 13, 2018 | 97.32 | 97.74 | 96.43 | 96.47 | 512,598 | -0.77(-0.79%) |
Jun 12, 2018 | 97.74 | 97.78 | 96.55 | 97.24 | 436,498 | -0.27(-0.28%) |
Jun 11, 2018 | 98.01 | 98.36 | 97.51 | 97.51 | 468,107 | -0.29(-0.30%) |
Jun 08, 2018 | 96.14 | 97.93 | 95.95 | 97.80 | 645,011 | +1.57(+1.63%) |
Jun 07, 2018 | 96.57 | 96.89 | 95.81 | 96.23 | 674,626 | -0.19(-0.20%) |
Jun 06, 2018 | 96.42 | 735,379 | -0.59(-0.61%) | |||
Jun 05, 2018 | 96.08 | 97.42 | 95.73 | 97.01 | 515,607 | +1.18(+1.23%) |
Jun 04, 2018 | 95.99 | 96.62 | 95.37 | 95.83 | 583,886 | +0.04(+0.04%) |
Jun 01, 2018 | 95.39 | 95.91 | 94.94 | 95.80 | 447,031 | +1.18(+1.25%) |
May 31, 2018 | 96.39 | 96.42 | 94.48 | 94.62 | 1,170,662 | -1.68(-1.74%) |
May 30, 2018 | 96.14 | 96.63 | 95.62 | 96.29 | 595,643 | +0.64(+0.67%) |
May 29, 2018 | 96.88 | 97.05 | 95.00 | 95.65 | 520,419 | -2.07(-2.12%) |
May 25, 2018 | 97.72 | 97.72 | 97.72 | 0 | -0.45(-0.46%) | |
May 24, 2018 | 97.71 | 98.42 | 97.65 | 98.18 | 556,558 | +0.57(+0.58%) |
May 23, 2018 | 98.72 | 99.08 | 96.43 | 97.61 | 799,939 | -1.68(-1.69%) |
May 22, 2018 | 99.66 | 100.46 | 99.26 | 99.28 | 791,724 | -0.41(-0.41%) |
May 21, 2018 | 98.65 | 99.77 | 98.64 | 99.69 | 690,753 | +1.41(+1.43%) |
May 18, 2018 | 97.60 | 98.79 | 97.56 | 98.28 | 993,822 | +0.82(+0.84%) |
May 17, 2018 | 97.06 | 97.76 | 96.70 | 97.46 | 645,425 | +0.27(+0.28%) |
May 16, 2018 | 95.96 | 97.67 | 95.80 | 97.19 | 660,655 | +1.40(+1.46%) |
May 15, 2018 | 97.29 | 97.56 | 95.36 | 95.80 | 745,256 | -1.67(-1.71%) |
May 14, 2018 | 97.22 | 97.91 | 96.67 | 97.46 | 856,536 | +0.47(+0.48%) |
May 11, 2018 | 97.23 | 98.19 | 96.77 | 97.00 | 841,221 | -0.05(-0.05%) |
May 10, 2018 | 95.94 | 97.20 | 95.83 | 97.04 | 738,159 | +1.36(+1.42%) |
May 09, 2018 | 95.37 | 95.93 | 94.29 | 95.68 | 734,406 | +0.64(+0.67%) |
May 08, 2018 | 95.28 | 95.72 | 94.66 | 95.04 | 799,445 | -0.14(-0.14%) |
May 07, 2018 | 95.44 | 96.19 | 94.81 | 95.18 | 493,166 | -0.07(-0.08%) |
May 04, 2018 | 93.61 | 96.45 | 93.61 | 95.25 | 859,585 | +1.36(+1.45%) |
May 03, 2018 | 93.25 | 94.54 | 92.25 | 93.89 | 680,114 | +0.06(+0.07%) |
May 02, 2018 | 94.91 | 95.18 | 93.64 | 93.82 | 815,969 | -1.19(-1.25%) |