Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 90.89 | 90.91 | 90.81 | 90.87 | 3,420,188 | +0.12(+0.14%) |
Jul 30, 2018 | 90.68 | 90.85 | 90.67 | 90.75 | 4,292,857 | -0.12(-0.13%) |
Jul 27, 2018 | 90.92 | 90.92 | 90.78 | 90.86 | 1,607,284 | +0.14(+0.16%) |
Jul 26, 2018 | 90.91 | 90.95 | 90.70 | 90.72 | 2,910,154 | -0.10(-0.11%) |
Jul 25, 2018 | 91.05 | 90.76 | 90.82 | 2,698,170 | -0.06(-0.07%) | |
Jul 24, 2018 | 90.80 | 90.92 | 90.74 | 90.88 | 3,689,294 | +0.06(+0.07%) |
Jul 23, 2018 | 91.16 | 91.16 | 90.80 | 90.82 | 5,920,277 | -0.45(-0.49%) |
Jul 20, 2018 | 91.48 | 91.48 | 91.23 | 91.26 | 3,766,943 | -0.32(-0.35%) |
Jul 19, 2018 | 91.40 | 91.66 | 91.38 | 91.58 | 4,706,179 | +0.25(+0.27%) |
Jul 18, 2018 | 91.45 | 91.47 | 91.31 | 91.33 | 1,517,990 | -0.07(-0.08%) |
Jul 17, 2018 | 91.51 | 91.51 | 91.38 | 91.41 | 1,158,926 | -0.05(-0.06%) |
Jul 16, 2018 | 91.41 | 91.50 | 91.29 | 91.46 | 1,996,663 | -0.15(-0.17%) |
Jul 13, 2018 | 91.64 | 91.61 | 3,239,743 | +0.15(+0.17%) | ||
Jul 12, 2018 | 91.38 | 91.50 | 91.36 | 91.46 | 1,552,325 | -0.04(-0.04%) |
Jul 11, 2018 | 91.48 | 91.52 | 91.35 | 91.50 | 2,462,668 | +0.19(+0.21%) |
Jul 10, 2018 | 91.29 | 91.39 | 91.25 | 91.31 | 4,996,646 | -0.07(-0.08%) |
Jul 09, 2018 | 91.40 | 91.46 | 91.37 | 91.38 | 2,529,959 | -0.23(-0.25%) |
Jul 06, 2018 | 91.64 | 91.70 | 91.53 | 91.61 | 3,591,599 | +0.08(+0.09%) |
Jul 05, 2018 | 91.64 | 91.48 | 91.53 | 1,884,549 | +0.01(+0.01%) | |
Jul 03, 2018 | 91.52 | 91.52 | 91.52 | 0 | +0.23(+0.25%) | |
Jul 02, 2018 | 91.44 | 91.47 | 91.26 | 91.29 | 4,381,106 | -0.06(-0.07%) |
Jun 29, 2018 | 91.42 | 91.50 | 91.34 | 91.35 | 3,053,587 | -0.07(-0.08%) |
Jun 28, 2018 | 91.50 | 91.53 | 91.35 | 91.42 | 4,158,231 | -0.09(-0.10%) |
Jun 27, 2018 | 91.40 | 91.55 | 91.33 | 91.51 | 3,415,984 | +0.35(+0.38%) |
Jun 26, 2018 | 91.14 | 91.22 | 91.08 | 91.17 | 4,346,244 | +0.04(+0.05%) |
Jun 25, 2018 | 91.09 | 91.25 | 91.09 | 91.12 | 9,101,897 | +0.12(+0.14%) |
Jun 22, 2018 | 90.86 | 91.04 | 90.85 | 91.00 | 2,592,056 | +0.02(+0.02%) |
Jun 21, 2018 | 90.88 | 91.05 | 90.88 | 90.98 | 3,007,848 | +0.24(+0.27%) |
Jun 20, 2018 | 91.00 | 91.01 | 90.73 | 90.74 | 3,432,564 | -0.29(-0.32%) |
Jun 19, 2018 | 91.06 | 91.14 | 90.97 | 91.03 | 4,682,557 | +0.24(+0.26%) |
Jun 18, 2018 | 90.86 | 90.88 | 90.72 | 90.79 | 5,163,026 | +0.04(+0.05%) |
Jun 15, 2018 | 90.99 | 90.72 | 90.75 | 6,538,134 | +0.07(+0.08%) | |
Jun 14, 2018 | 90.56 | 90.68 | 90.49 | 90.68 | 4,069,315 | +0.29(+0.32%) |
Jun 13, 2018 | 90.52 | 90.59 | 90.15 | 90.39 | 3,697,066 | -0.11(-0.12%) |
Jun 12, 2018 | 90.43 | 90.54 | 90.41 | 90.50 | 1,868,178 | -0.05(-0.06%) |
Jun 11, 2018 | 90.48 | 90.58 | 90.46 | 90.55 | 2,104,866 | -0.09(-0.10%) |
Jun 08, 2018 | 90.67 | 90.77 | 90.61 | 90.64 | 8,239,604 | -0.12(-0.14%) |
Jun 07, 2018 | 90.38 | 91.01 | 90.35 | 90.76 | 4,937,801 | +0.38(+0.42%) |
Jun 06, 2018 | 90.51 | 90.53 | 90.33 | 90.38 | 4,388,096 | -0.37(-0.40%) |
Jun 05, 2018 | 90.76 | 90.87 | 90.65 | 90.75 | 4,831,456 | +0.23(+0.26%) |
Jun 04, 2018 | 90.74 | 90.75 | 90.52 | 90.52 | 3,514,334 | -0.32(-0.35%) |
Jun 01, 2018 | 90.76 | 90.98 | 90.69 | 90.84 | 8,855,205 | -0.34(-0.37%) |
May 31, 2018 | 91.23 | 91.38 | 91.02 | 91.17 | 5,983,491 | -0.04(-0.05%) |
May 30, 2018 | 91.23 | 91.36 | 91.05 | 91.22 | 5,073,283 | -0.39(-0.43%) |
May 29, 2018 | 91.03 | 91.79 | 90.93 | 91.61 | 12,656,003 | +0.98(+1.08%) |
May 25, 2018 | 90.63 | 90.63 | 90.63 | 0 | +0.36(+0.39%) | |
May 24, 2018 | 90.25 | 90.40 | 90.21 | 90.27 | 3,366,392 | +0.23(+0.26%) |
May 23, 2018 | 89.91 | 90.10 | 89.89 | 90.04 | 5,737,042 | +0.41(+0.46%) |
May 22, 2018 | 89.67 | 89.68 | 89.55 | 89.63 | 2,222,846 | -0.04(-0.04%) |
May 21, 2018 | 89.56 | 89.68 | 89.51 | 89.67 | 3,198,803 | +0.06(+0.07%) |
May 18, 2018 | 89.43 | 89.66 | 89.43 | 89.61 | 2,970,898 | +0.35(+0.39%) |
May 17, 2018 | 89.35 | 89.40 | 89.23 | 89.26 | 1,914,375 | -0.05(-0.06%) |
May 16, 2018 | 89.54 | 89.56 | 89.31 | 89.31 | 5,379,171 | -0.19(-0.21%) |
May 15, 2018 | 89.65 | 89.65 | 89.38 | 89.50 | 7,659,701 | -0.50(-0.55%) |
May 14, 2018 | 90.05 | 90.08 | 89.99 | 90.00 | 5,354,130 | -0.20(-0.22%) |
May 11, 2018 | 90.25 | 90.25 | 90.10 | 90.19 | 3,166,527 | +0.01(+0.01%) |
May 10, 2018 | 90.21 | 90.26 | 90.10 | 90.19 | 4,703,993 | +0.19(+0.21%) |
May 09, 2018 | 90.00 | 90.10 | 89.97 | 90.00 | 3,191,336 | -0.20(-0.23%) |
May 08, 2018 | 90.21 | 90.29 | 90.11 | 90.20 | 1,860,313 | -0.15(-0.17%) |
May 07, 2018 | 90.39 | 90.42 | 90.31 | 90.35 | 2,085,590 | -0.04(-0.05%) |
May 04, 2018 | 90.50 | 90.53 | 90.27 | 90.40 | 2,665,437 | +0.01(+0.01%) |
May 03, 2018 | 90.35 | 90.51 | 90.33 | 90.39 | 6,776,624 | +0.23(+0.26%) |
May 02, 2018 | 90.18 | 90.28 | 90.10 | 90.16 | 4,331,641 | +0.02(+0.02%) |