Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 92.34 | 92.95 | 92.33 | 92.86 | 1,361,017 | +0.41(+0.44%) |
Jul 30, 2018 | 92.50 | 92.69 | 91.99 | 92.44 | 1,582,333 | -0.44(-0.47%) |
Jul 27, 2018 | 92.84 | 93.31 | 92.55 | 92.88 | 1,591,163 | +0.35(+0.37%) |
Jul 26, 2018 | 92.79 | 93.55 | 92.42 | 92.54 | 3,083,413 | -4.89(-5.02%) |
Jul 25, 2018 | 96.66 | 97.55 | 96.45 | 97.43 | 1,571,068 | +1.61(+1.68%) |
Jul 24, 2018 | 96.08 | 96.10 | 95.28 | 95.82 | 1,376,699 | +0.07(+0.08%) |
Jul 23, 2018 | 96.11 | 96.19 | 95.54 | 95.75 | 1,565,924 | +0.25(+0.26%) |
Jul 20, 2018 | 95.85 | 95.92 | 95.31 | 95.50 | 1,693,282 | +0.99(+1.05%) |
Jul 19, 2018 | 93.41 | 94.57 | 93.40 | 94.51 | 1,834,366 | +0.96(+1.02%) |
Jul 18, 2018 | 93.92 | 94.01 | 93.45 | 93.55 | 914,253 | -0.25(-0.26%) |
Jul 17, 2018 | 93.82 | 94.26 | 93.68 | 93.80 | 900,071 | -0.61(-0.65%) |
Jul 16, 2018 | 95.10 | 95.13 | 94.26 | 94.41 | 564,061 | -0.46(-0.48%) |
Jul 13, 2018 | 94.55 | 94.93 | 94.43 | 94.86 | 765,144 | +0.47(+0.49%) |
Jul 12, 2018 | 94.31 | 94.70 | 94.17 | 94.40 | 1,492,127 | +0.32(+0.34%) |
Jul 11, 2018 | 95.09 | 95.28 | 93.96 | 94.08 | 1,071,671 | -0.76(-0.80%) |
Jul 10, 2018 | 94.22 | 94.94 | 93.89 | 94.84 | 854,754 | +0.07(+0.08%) |
Jul 09, 2018 | 95.39 | 95.45 | 94.67 | 94.76 | 1,226,767 | -0.03(-0.03%) |
Jul 06, 2018 | 95.17 | 95.30 | 94.55 | 94.79 | 1,651,927 | +1.30(+1.39%) |
Jul 05, 2018 | 93.35 | 93.51 | 92.83 | 93.49 | 1,225,577 | +0.90(+0.98%) |
Jul 03, 2018 | 92.59 | 92.59 | 92.59 | 0 | +0.76(+0.83%) | |
Jul 02, 2018 | 91.60 | 91.96 | 91.18 | 91.83 | 1,386,013 | -0.15(-0.16%) |
Jun 29, 2018 | 91.89 | 92.46 | 91.54 | 91.98 | 2,361,229 | +1.45(+1.60%) |
Jun 28, 2018 | 89.64 | 90.58 | 89.61 | 90.53 | 1,317,465 | +1.31(+1.46%) |
Jun 27, 2018 | 89.46 | 90.26 | 89.19 | 89.22 | 1,829,398 | -0.61(-0.68%) |
Jun 26, 2018 | 89.04 | 89.99 | 88.43 | 89.83 | 2,398,081 | +0.53(+0.59%) |
Jun 25, 2018 | 90.36 | 90.53 | 88.83 | 89.30 | 1,575,117 | -1.19(-1.31%) |
Jun 22, 2018 | 89.91 | 90.69 | 89.83 | 90.49 | 2,184,073 | +1.68(+1.89%) |
Jun 21, 2018 | 89.37 | 89.44 | 88.65 | 88.81 | 1,437,648 | +0.45(+0.51%) |
Jun 20, 2018 | 88.73 | 88.78 | 88.02 | 88.36 | 1,892,795 | +0.35(+0.39%) |
Jun 19, 2018 | 87.04 | 88.10 | 86.95 | 88.02 | 1,280,519 | -0.16(-0.19%) |
Jun 18, 2018 | 88.53 | 88.57 | 87.49 | 88.18 | 1,950,926 | -1.76(-1.96%) |
Jun 15, 2018 | 88.88 | 89.46 | 89.94 | 1,710,577 | +1.06(+1.19%) | |
Jun 14, 2018 | 89.55 | 89.71 | 88.86 | 88.88 | 1,426,779 | -0.39(-0.44%) |
Jun 13, 2018 | 89.90 | 90.04 | 88.77 | 89.28 | 1,508,362 | +0.14(+0.15%) |
Jun 12, 2018 | 89.22 | 89.56 | 88.85 | 89.14 | 1,429,411 | +0.66(+0.74%) |
Jun 11, 2018 | 87.57 | 88.67 | 87.41 | 88.48 | 2,097,161 | +2.06(+2.39%) |
Jun 08, 2018 | 85.83 | 86.49 | 85.71 | 86.42 | 1,108,385 | +0.65(+0.76%) |
Jun 07, 2018 | 86.26 | 86.40 | 85.44 | 85.77 | 3,417,667 | -0.83(-0.96%) |
Jun 06, 2018 | 86.65 | 86.60 | 1,931,509 | -0.25(-0.28%) | ||
Jun 05, 2018 | 88.27 | 88.30 | 86.60 | 86.85 | 2,152,897 | -1.04(-1.18%) |
Jun 04, 2018 | 88.32 | 88.32 | 87.73 | 87.89 | 2,714,024 | +2.61(+3.06%) |
Jun 01, 2018 | 86.21 | 86.33 | 84.74 | 85.28 | 2,244,497 | -0.16(-0.18%) |
May 31, 2018 | 86.41 | 86.44 | 84.99 | 85.43 | 2,259,952 | -0.51(-0.59%) |
May 30, 2018 | 85.93 | 86.06 | 84.92 | 85.95 | 2,141,925 | +1.65(+1.96%) |
May 29, 2018 | 84.73 | 85.20 | 83.71 | 84.29 | 3,428,827 | -2.17(-2.51%) |
May 25, 2018 | 86.47 | 86.47 | 86.47 | 0 | -0.94(-1.08%) | |
May 24, 2018 | 87.11 | 87.51 | 86.73 | 87.41 | 1,849,511 | +0.89(+1.03%) |
May 23, 2018 | 86.17 | 86.59 | 85.91 | 86.51 | 2,998,183 | -0.15(-0.17%) |
May 22, 2018 | 87.41 | 87.51 | 86.39 | 86.66 | 3,299,356 | +0.67(+0.77%) |
May 21, 2018 | 86.27 | 86.40 | 85.76 | 85.99 | 2,957,908 | -0.09(-0.11%) |
May 18, 2018 | 86.85 | 86.89 | 85.86 | 86.08 | 1,788,106 | -0.11(-0.13%) |
May 17, 2018 | 86.81 | 86.85 | 85.85 | 86.19 | 2,042,627 | +0.45(+0.52%) |
May 16, 2018 | 85.48 | 85.89 | 85.48 | 85.74 | 1,460,007 | +0.31(+0.36%) |
May 15, 2018 | 85.23 | 85.90 | 84.87 | 85.43 | 3,086,221 | -1.73(-1.98%) |
May 14, 2018 | 87.91 | 88.02 | 87.04 | 87.16 | 3,148,968 | +0.38(+0.44%) |
May 11, 2018 | 87.10 | 87.50 | 86.30 | 86.78 | 2,127,291 | -0.31(-0.36%) |
May 10, 2018 | 87.18 | 87.35 | 86.19 | 87.09 | 4,596,303 | -2.31(-2.58%) |
May 09, 2018 | 92.37 | 92.85 | 89.07 | 89.40 | 4,122,856 | -0.28(-0.32%) |
May 08, 2018 | 89.36 | 89.68 | 88.52 | 89.68 | 2,137,913 | +0.55(+0.61%) |
May 07, 2018 | 89.19 | 89.36 | 88.89 | 89.13 | 1,540,304 | +0.18(+0.21%) |
May 04, 2018 | 88.87 | 89.55 | 88.51 | 88.95 | 3,960,410 | +0.75(+0.85%) |
May 03, 2018 | 87.90 | 88.61 | 87.83 | 88.20 | 4,926,291 | +1.77(+2.05%) |
May 02, 2018 | 88.71 | 88.71 | 86.33 | 86.43 | 7,089,417 | -2.66(-2.98%) |