Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 97.49 | 97.55 | 95.72 | 95.98 | 31,279 | -1.94(-1.98%) |
Jul 30, 2018 | 99.59 | 100.10 | 97.84 | 97.91 | 39,733 | -0.21(-0.21%) |
Jul 27, 2018 | 97.51 | 99.15 | 96.36 | 98.12 | 21,465 | +0.54(+0.56%) |
Jul 26, 2018 | 98.15 | 99.17 | 97.46 | 97.57 | 45,004 | +0.09(+0.10%) |
Jul 25, 2018 | 96.17 | 97.80 | 95.35 | 97.48 | 28,854 | +0.75(+0.78%) |
Jul 24, 2018 | 96.39 | 98.47 | 96.23 | 96.73 | 38,211 | +0.83(+0.87%) |
Jul 23, 2018 | 93.38 | 96.31 | 93.38 | 95.90 | 40,248 | +3.75(+4.08%) |
Jul 20, 2018 | 91.46 | 92.81 | 91.46 | 92.14 | 23,619 | +0.41(+0.45%) |
Jul 19, 2018 | 94.98 | 94.98 | 91.52 | 91.73 | 17,072 | -4.29(-4.46%) |
Jul 18, 2018 | 92.87 | 96.51 | 92.87 | 96.01 | 56,429 | +4.23(+4.60%) |
Jul 17, 2018 | 91.16 | 92.52 | 90.31 | 91.79 | 26,327 | +0.45(+0.50%) |
Jul 16, 2018 | 88.82 | 91.41 | 88.53 | 91.34 | 22,524 | +4.69(+5.41%) |
Jul 13, 2018 | 87.20 | 87.53 | 84.19 | 86.65 | 17,980 | -1.36(-1.54%) |
Jul 12, 2018 | 87.66 | 88.28 | 86.69 | 88.00 | 17,337 | +0.40(+0.46%) |
Jul 11, 2018 | 87.68 | 88.86 | 87.18 | 87.60 | 14,630 | -1.39(-1.56%) |
Jul 10, 2018 | 90.77 | 90.77 | 88.27 | 88.99 | 14,987 | -0.79(-0.88%) |
Jul 09, 2018 | 90.11 | 83.86 | 89.78 | 34,162 | +5.92(+7.06%) | |
Jul 06, 2018 | 82.18 | 85.17 | 82.18 | 83.86 | 17,474 | +1.41(+1.70%) |
Jul 05, 2018 | 83.00 | 84.27 | 82.44 | 82.45 | 11,002 | +0.20(+0.24%) |
Jul 03, 2018 | 82.25 | 82.25 | 82.25 | 0 | -2.58(-3.04%) | |
Jul 02, 2018 | 81.37 | 84.83 | 81.37 | 84.83 | 14,294 | +1.49(+1.79%) |
Jun 29, 2018 | 87.69 | 83.31 | 83.33 | 24,994 | -0.30(-0.36%) | |
Jun 28, 2018 | 81.72 | 84.59 | 81.20 | 83.64 | 15,278 | +1.90(+2.32%) |
Jun 27, 2018 | 85.03 | 86.11 | 81.58 | 81.74 | 30,539 | -3.07(-3.62%) |
Jun 26, 2018 | 83.94 | 85.52 | 83.15 | 84.81 | 17,257 | -0.84(-0.98%) |
Jun 25, 2018 | 87.67 | 87.67 | 83.84 | 85.64 | 51,842 | -2.64(-2.99%) |
Jun 22, 2018 | 91.40 | 91.68 | 88.25 | 88.28 | 11,364 | -1.73(-1.92%) |
Jun 21, 2018 | 90.10 | 90.48 | 87.80 | 90.01 | 13,028 | -0.42(-0.47%) |
Jun 20, 2018 | 92.65 | 92.65 | 90.43 | 90.43 | 20,315 | -0.76(-0.83%) |
Jun 19, 2018 | 88.85 | 91.62 | 88.85 | 91.19 | 20,700 | -0.93(-1.01%) |
Jun 18, 2018 | 89.73 | 92.12 | 89.73 | 92.12 | 12,013 | -0.20(-0.21%) |
Jun 15, 2018 | 93.24 | 88.97 | 92.32 | 50,451 | -0.26(-0.28%) | |
Jun 14, 2018 | 95.67 | 95.67 | 91.84 | 92.57 | 36,773 | -2.48(-2.61%) |
Jun 13, 2018 | 96.34 | 98.30 | 95.06 | 95.06 | 25,422 | -1.08(-1.12%) |
Jun 12, 2018 | 96.70 | 97.40 | 94.78 | 96.14 | 29,328 | -1.29(-1.32%) |
Jun 11, 2018 | 98.81 | 99.50 | 97.35 | 97.43 | 24,004 | -0.36(-0.37%) |
Jun 08, 2018 | 97.26 | 97.79 | 95.71 | 97.79 | 24,619 | +0.50(+0.51%) |
Jun 07, 2018 | 97.58 | 98.56 | 96.33 | 97.29 | 31,390 | +0.79(+0.81%) |
Jun 06, 2018 | 96.50 | 96.50 | 62,680 | +5.19(+5.68%) | ||
Jun 05, 2018 | 92.08 | 92.08 | 90.13 | 91.32 | 17,173 | -1.36(-1.46%) |
Jun 04, 2018 | 92.55 | 93.29 | 92.28 | 92.67 | 10,635 | +1.08(+1.18%) |
Jun 01, 2018 | 92.52 | 93.18 | 91.37 | 91.59 | 58,346 | +2.61(+2.94%) |
May 31, 2018 | 90.87 | 90.87 | 88.40 | 88.98 | 31,258 | -2.22(-2.43%) |
May 30, 2018 | 89.85 | 92.08 | 88.52 | 91.19 | 56,968 | +4.74(+5.48%) |
May 29, 2018 | 92.97 | 92.97 | 84.52 | 86.45 | 94,695 | -9.31(-9.72%) |
May 25, 2018 | 95.77 | 95.77 | 95.77 | 0 | -1.35(-1.39%) | |
May 24, 2018 | 98.12 | 98.12 | 94.29 | 97.11 | 21,034 | -2.00(-2.02%) |
May 23, 2018 | 99.07 | 99.93 | 96.36 | 99.11 | 18,174 | -2.06(-2.04%) |
May 22, 2018 | 99.70 | 102.97 | 99.70 | 101.18 | 35,164 | +1.73(+1.74%) |
May 21, 2018 | 99.14 | 100.46 | 99.14 | 99.45 | 17,468 | +2.11(+2.17%) |
May 18, 2018 | 99.60 | 99.60 | 97.34 | 97.34 | 7,568 | -2.75(-2.75%) |
May 17, 2018 | 98.88 | 100.70 | 98.01 | 100.09 | 24,907 | -0.15(-0.15%) |
May 16, 2018 | 99.77 | 101.08 | 99.23 | 100.23 | 6,298 | +0.34(+0.34%) |
May 15, 2018 | 99.49 | 101.48 | 98.71 | 99.89 | 18,266 | -0.56(-0.56%) |
May 14, 2018 | 102.13 | 102.13 | 100.12 | 100.45 | 26,806 | -0.16(-0.16%) |
May 11, 2018 | 100.75 | 102.43 | 100.34 | 100.61 | 9,436 | -0.32(-0.32%) |
May 10, 2018 | 98.80 | 101.36 | 98.12 | 100.93 | 13,177 | +2.32(+2.35%) |
May 09, 2018 | 95.41 | 99.14 | 94.78 | 98.61 | 20,768 | +4.24(+4.50%) |
May 08, 2018 | 92.84 | 96.08 | 92.53 | 94.37 | 13,409 | +2.04(+2.21%) |
May 07, 2018 | 91.24 | 93.31 | 91.00 | 92.33 | 21,762 | +1.77(+1.95%) |
May 04, 2018 | 85.96 | 91.84 | 85.96 | 90.56 | 30,180 | +3.10(+3.55%) |
May 03, 2018 | 88.43 | 88.43 | 83.31 | 87.46 | 31,597 | -2.02(-2.26%) |
May 02, 2018 | 91.62 | 92.72 | 89.32 | 89.48 | 15,239 | -3.31(-3.57%) |