Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 92.27 | 94.00 | 91.84 | 93.31 | 390,527 | +1.17(+1.26%) |
Jul 30, 2018 | 91.32 | 92.76 | 90.45 | 92.15 | 329,173 | +0.55(+0.61%) |
Jul 27, 2018 | 91.77 | 92.18 | 90.74 | 91.59 | 229,844 | +0.19(+0.20%) |
Jul 26, 2018 | 92.44 | 92.44 | 84.38 | 91.41 | 569,721 | -0.90(-0.97%) |
Jul 25, 2018 | 91.29 | 92.48 | 90.41 | 92.30 | 144,501 | +0.97(+1.06%) |
Jul 24, 2018 | 92.34 | 92.34 | 90.58 | 91.33 | 191,333 | -0.68(-0.74%) |
Jul 23, 2018 | 92.00 | 92.71 | 90.94 | 92.02 | 165,291 | -0.33(-0.36%) |
Jul 20, 2018 | 92.18 | 92.87 | 92.04 | 92.35 | 79,833 | -0.02(-0.02%) |
Jul 19, 2018 | 90.47 | 92.42 | 90.47 | 92.37 | 84,530 | +1.52(+1.67%) |
Jul 18, 2018 | 90.65 | 91.16 | 90.25 | 90.85 | 91,497 | +0.30(+0.33%) |
Jul 17, 2018 | 90.29 | 90.79 | 89.82 | 90.55 | 97,569 | +0.38(+0.42%) |
Jul 16, 2018 | 91.35 | 91.49 | 89.83 | 90.18 | 150,920 | -1.22(-1.34%) |
Jul 13, 2018 | 90.83 | 91.81 | 90.79 | 91.40 | 123,917 | +0.55(+0.60%) |
Jul 12, 2018 | 90.77 | 91.16 | 90.77 | 90.85 | 152,685 | +0.71(+0.79%) |
Jul 11, 2018 | 90.43 | 90.93 | 89.70 | 90.14 | 115,443 | -0.82(-0.90%) |
Jul 10, 2018 | 91.91 | 91.91 | 90.04 | 90.96 | 136,958 | -0.53(-0.58%) |
Jul 09, 2018 | 90.85 | 91.49 | 90.69 | 91.49 | 123,045 | +0.84(+0.93%) |
Jul 06, 2018 | 91.00 | 91.53 | 90.34 | 90.65 | 163,217 | -0.48(-0.53%) |
Jul 05, 2018 | 90.25 | 91.24 | 89.37 | 91.13 | 149,896 | +1.42(+1.59%) |
Jul 03, 2018 | 89.70 | 89.70 | 89.70 | 0 | +0.06(+0.07%) | |
Jul 02, 2018 | 88.23 | 89.69 | 88.20 | 89.64 | 164,948 | +0.53(+0.59%) |
Jun 29, 2018 | 88.66 | 89.65 | 88.55 | 89.11 | 198,439 | +0.67(+0.75%) |
Jun 28, 2018 | 87.39 | 88.73 | 86.44 | 88.45 | 166,928 | +1.15(+1.31%) |
Jun 27, 2018 | 88.78 | 89.74 | 87.27 | 87.30 | 152,754 | -1.32(-1.49%) |
Jun 26, 2018 | 87.82 | 89.38 | 87.60 | 88.62 | 236,411 | +0.75(+0.85%) |
Jun 25, 2018 | 88.39 | 88.96 | 87.22 | 87.87 | 248,562 | -1.02(-1.14%) |
Jun 22, 2018 | 89.20 | 90.06 | 88.64 | 88.89 | 342,021 | -0.14(-0.16%) |
Jun 21, 2018 | 89.25 | 89.56 | 88.82 | 89.03 | 319,114 | -0.41(-0.46%) |
Jun 20, 2018 | 88.40 | 89.95 | 88.31 | 89.44 | 335,640 | +1.40(+1.59%) |
Jun 19, 2018 | 87.34 | 88.09 | 86.68 | 88.04 | 275,797 | -0.11(-0.13%) |
Jun 18, 2018 | 87.02 | 88.46 | 86.13 | 88.15 | 210,307 | +0.19(+0.22%) |
Jun 15, 2018 | 88.14 | 88.14 | 87.96 | 432,479 | -0.19(-0.21%) | |
Jun 14, 2018 | 88.09 | 88.41 | 87.43 | 88.14 | 168,813 | +0.70(+0.80%) |
Jun 13, 2018 | 86.99 | 87.83 | 86.33 | 87.44 | 124,279 | +0.49(+0.56%) |
Jun 12, 2018 | 87.09 | 87.59 | 86.32 | 86.95 | 116,284 | -0.41(-0.47%) |
Jun 11, 2018 | 87.84 | 88.39 | 86.76 | 87.35 | 99,699 | -0.16(-0.18%) |
Jun 08, 2018 | 87.79 | 87.90 | 87.01 | 87.51 | 170,713 | -0.19(-0.22%) |
Jun 07, 2018 | 88.29 | 88.80 | 87.34 | 87.71 | 120,243 | -0.56(-0.63%) |
Jun 06, 2018 | 87.62 | 88.26 | 200,814 | -0.63(-0.71%) | ||
Jun 05, 2018 | 89.17 | 89.90 | 88.27 | 88.89 | 255,413 | -0.24(-0.27%) |
Jun 04, 2018 | 88.44 | 89.18 | 88.02 | 89.13 | 198,121 | +0.87(+0.99%) |
Jun 01, 2018 | 86.56 | 88.70 | 86.56 | 88.26 | 343,537 | +2.24(+2.60%) |
May 31, 2018 | 86.72 | 87.35 | 85.64 | 86.02 | 264,371 | -0.68(-0.79%) |
May 30, 2018 | 84.91 | 86.79 | 84.91 | 86.71 | 125,261 | +2.26(+2.67%) |
May 29, 2018 | 83.74 | 84.77 | 83.59 | 84.45 | 130,627 | +0.63(+0.75%) |
May 25, 2018 | 83.82 | 83.82 | 83.82 | 0 | -0.29(-0.34%) | |
May 24, 2018 | 84.06 | 84.55 | 82.65 | 84.11 | 165,109 | +0.05(+0.05%) |
May 23, 2018 | 83.03 | 84.17 | 82.90 | 84.06 | 163,338 | +0.83(+1.00%) |
May 22, 2018 | 85.52 | 85.52 | 83.16 | 83.23 | 176,384 | -1.84(-2.16%) |
May 21, 2018 | 84.86 | 86.14 | 84.47 | 85.07 | 212,652 | +0.79(+0.93%) |
May 18, 2018 | 83.40 | 84.70 | 83.26 | 84.28 | 172,477 | +1.07(+1.29%) |
May 17, 2018 | 83.26 | 83.40 | 82.70 | 83.21 | 173,405 | +0.20(+0.24%) |
May 16, 2018 | 82.45 | 83.51 | 82.28 | 83.01 | 206,330 | +0.68(+0.83%) |
May 15, 2018 | 82.50 | 82.67 | 81.87 | 82.33 | 157,174 | -0.57(-0.69%) |
May 14, 2018 | 83.78 | 84.18 | 82.71 | 82.90 | 100,364 | -0.53(-0.64%) |
May 11, 2018 | 84.19 | 84.28 | 82.97 | 83.43 | 140,261 | -0.80(-0.95%) |
May 10, 2018 | 83.69 | 84.50 | 83.34 | 84.23 | 144,657 | +0.79(+0.95%) |
May 09, 2018 | 83.01 | 83.74 | 82.26 | 83.44 | 201,027 | +0.42(+0.51%) |
May 08, 2018 | 80.51 | 83.12 | 80.23 | 83.02 | 236,220 | +2.74(+3.42%) |
May 07, 2018 | 81.06 | 81.09 | 80.14 | 80.27 | 188,030 | -0.33(-0.41%) |
May 04, 2018 | 79.12 | 81.06 | 78.88 | 80.60 | 227,169 | +1.49(+1.89%) |
May 03, 2018 | 79.73 | 80.24 | 78.86 | 79.11 | 227,393 | -0.91(-1.14%) |
May 02, 2018 | 80.24 | 80.72 | 79.40 | 80.02 | 195,158 | -0.37(-0.46%) |