Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 92.70 | 94.71 | 91.69 | 92.37 | 4,334,536 | -1.73(-1.84%) |
Jul 30, 2018 | 96.13 | 96.62 | 93.72 | 94.09 | 1,652,898 | -2.13(-2.22%) |
Jul 27, 2018 | 97.95 | 97.96 | 95.98 | 96.23 | 968,482 | -1.51(-1.55%) |
Jul 26, 2018 | 97.95 | 98.18 | 97.52 | 97.74 | 992,101 | -0.32(-0.33%) |
Jul 25, 2018 | 97.24 | 98.13 | 97.07 | 98.06 | 1,375,870 | +0.73(+0.75%) |
Jul 24, 2018 | 98.15 | 98.47 | 96.97 | 97.33 | 1,725,559 | -0.60(-0.61%) |
Jul 23, 2018 | 97.27 | 97.95 | 97.18 | 97.93 | 922,900 | +0.39(+0.40%) |
Jul 20, 2018 | 97.22 | 97.75 | 96.95 | 97.53 | 656,657 | +0.16(+0.17%) |
Jul 19, 2018 | 97.60 | 97.63 | 96.92 | 97.37 | 1,452,372 | -0.22(-0.23%) |
Jul 18, 2018 | 97.03 | 97.66 | 96.75 | 97.60 | 1,377,919 | +0.56(+0.58%) |
Jul 17, 2018 | 96.53 | 97.18 | 96.21 | 97.03 | 1,013,129 | +0.57(+0.59%) |
Jul 16, 2018 | 96.92 | 97.18 | 96.14 | 96.46 | 1,376,925 | -0.39(-0.40%) |
Jul 13, 2018 | 97.17 | 97.35 | 96.57 | 96.84 | 1,139,654 | -0.38(-0.39%) |
Jul 12, 2018 | 97.08 | 97.50 | 96.85 | 97.22 | 1,807,447 | +0.73(+0.76%) |
Jul 11, 2018 | 95.97 | 97.00 | 95.89 | 96.49 | 1,167,826 | +0.08(+0.08%) |
Jul 10, 2018 | 96.94 | 97.26 | 96.16 | 96.41 | 1,388,513 | -0.52(-0.54%) |
Jul 09, 2018 | 97.32 | 97.76 | 96.73 | 96.92 | 1,836,543 | -0.13(-0.14%) |
Jul 06, 2018 | 96.29 | 97.47 | 95.95 | 97.06 | 1,752,605 | +0.74(+0.77%) |
Jul 05, 2018 | 95.38 | 96.47 | 95.22 | 96.32 | 1,578,653 | +0.84(+0.88%) |
Jul 03, 2018 | 95.47 | 95.47 | 95.47 | 0 | -0.09(-0.09%) | |
Jul 02, 2018 | 94.23 | 95.56 | 94.19 | 95.56 | 1,757,828 | +0.60(+0.63%) |
Jun 29, 2018 | 94.85 | 95.65 | 94.82 | 94.96 | 1,886,856 | +0.29(+0.30%) |
Jun 28, 2018 | 93.83 | 95.55 | 93.83 | 94.68 | 1,588,017 | +0.76(+0.81%) |
Jun 27, 2018 | 95.35 | 95.47 | 93.86 | 93.92 | 1,591,180 | -1.11(-1.17%) |
Jun 26, 2018 | 95.41 | 95.88 | 94.99 | 95.03 | 1,824,647 | -0.43(-0.45%) |
Jun 25, 2018 | 96.07 | 96.27 | 94.99 | 95.46 | 1,944,116 | -0.94(-0.98%) |
Jun 22, 2018 | 96.35 | 96.73 | 95.72 | 96.40 | 2,955,140 | +0.21(+0.22%) |
Jun 21, 2018 | 95.98 | 96.64 | 95.82 | 96.18 | 1,366,053 | +0.35(+0.36%) |
Jun 20, 2018 | 96.37 | 96.54 | 95.67 | 95.83 | 1,027,788 | -0.35(-0.36%) |
Jun 19, 2018 | 95.34 | 96.24 | 95.06 | 96.18 | 1,853,045 | +0.11(+0.11%) |
Jun 18, 2018 | 95.60 | 96.15 | 95.06 | 96.07 | 2,111,608 | -0.15(-0.16%) |
Jun 15, 2018 | 96.24 | 96.48 | 96.23 | 2,426,788 | -0.25(-0.26%) | |
Jun 14, 2018 | 95.76 | 96.56 | 95.68 | 96.48 | 1,532,374 | +0.84(+0.88%) |
Jun 13, 2018 | 95.70 | 96.33 | 95.37 | 95.64 | 1,470,986 | -0.06(-0.07%) |
Jun 12, 2018 | 94.69 | 95.72 | 94.14 | 95.70 | 2,734,643 | +1.17(+1.24%) |
Jun 11, 2018 | 94.73 | 94.77 | 94.35 | 94.53 | 808,233 | -0.25(-0.26%) |
Jun 08, 2018 | 94.18 | 94.80 | 93.88 | 94.78 | 1,025,559 | +0.60(+0.64%) |
Jun 07, 2018 | 95.48 | 95.48 | 93.49 | 94.18 | 1,242,200 | -1.30(-1.37%) |
Jun 06, 2018 | 95.60 | 95.48 | 3,023,245 | +1.94(+2.07%) | ||
Jun 05, 2018 | 92.87 | 93.67 | 92.69 | 93.55 | 1,813,658 | +0.88(+0.95%) |
Jun 04, 2018 | 91.90 | 92.81 | 91.90 | 92.66 | 1,179,824 | +0.49(+0.53%) |
Jun 01, 2018 | 91.93 | 92.33 | 91.66 | 92.17 | 1,241,420 | +0.89(+0.98%) |
May 31, 2018 | 92.26 | 92.47 | 91.20 | 91.28 | 1,835,889 | -0.93(-1.01%) |
May 30, 2018 | 91.56 | 92.54 | 91.56 | 92.21 | 1,301,115 | +0.79(+0.86%) |
May 29, 2018 | 91.88 | 91.98 | 90.92 | 91.42 | 1,011,150 | -0.96(-1.04%) |
May 25, 2018 | 92.38 | 92.38 | 92.38 | 0 | -0.30(-0.33%) | |
May 24, 2018 | 92.83 | 93.04 | 92.27 | 92.69 | 1,455,656 | -0.06(-0.07%) |
May 23, 2018 | 91.97 | 92.80 | 91.71 | 92.75 | 1,145,346 | +0.33(+0.36%) |
May 22, 2018 | 93.30 | 93.30 | 92.08 | 92.42 | 1,509,856 | -0.85(-0.91%) |
May 21, 2018 | 93.51 | 93.68 | 93.06 | 93.27 | 923,476 | +0.29(+0.32%) |
May 18, 2018 | 92.64 | 93.36 | 92.51 | 92.97 | 1,499,182 | +0.27(+0.29%) |
May 17, 2018 | 93.32 | 93.72 | 92.47 | 92.71 | 1,888,848 | -0.91(-0.97%) |
May 16, 2018 | 93.49 | 93.74 | 93.02 | 93.62 | 1,488,497 | +0.12(+0.13%) |
May 15, 2018 | 93.00 | 93.51 | 92.30 | 93.49 | 1,770,186 | +0.00(+0.00%) |
May 14, 2018 | 93.76 | 93.76 | 92.97 | 93.49 | 2,157,264 | -0.17(-0.18%) |
May 11, 2018 | 93.52 | 93.76 | 92.91 | 93.66 | 2,406,998 | -0.02(-0.02%) |
May 10, 2018 | 92.60 | 93.78 | 92.55 | 93.68 | 2,201,397 | +0.89(+0.96%) |
May 09, 2018 | 92.32 | 92.80 | 91.92 | 92.79 | 3,681,656 | +0.64(+0.70%) |
May 08, 2018 | 90.90 | 92.42 | 90.82 | 92.14 | 3,081,844 | +0.88(+0.96%) |
May 07, 2018 | 89.88 | 91.30 | 89.72 | 91.27 | 2,467,659 | +1.38(+1.54%) |
May 04, 2018 | 88.42 | 90.05 | 88.05 | 89.88 | 2,263,192 | +1.12(+1.26%) |
May 03, 2018 | 87.51 | 88.81 | 87.30 | 88.77 | 2,556,055 | +0.82(+0.93%) |
May 02, 2018 | 89.08 | 89.40 | 87.61 | 87.95 | 3,209,803 | -1.04(-1.17%) |