Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 90.89 | 90.91 | 90.81 | 90.87 | 3,420,271 | +0.12(+0.14%) |
Jul 30, 2018 | 90.68 | 90.85 | 90.67 | 90.74 | 4,292,961 | -0.12(-0.13%) |
Jul 27, 2018 | 90.92 | 90.92 | 90.78 | 90.86 | 1,607,323 | +0.14(+0.16%) |
Jul 26, 2018 | 90.90 | 90.95 | 90.70 | 90.72 | 2,910,224 | -0.10(-0.11%) |
Jul 25, 2018 | 91.05 | 90.76 | 90.81 | 2,698,236 | -0.06(-0.07%) | |
Jul 24, 2018 | 90.80 | 90.92 | 90.73 | 90.88 | 3,689,383 | +0.06(+0.07%) |
Jul 23, 2018 | 91.15 | 91.16 | 90.80 | 90.81 | 5,920,420 | -0.45(-0.49%) |
Jul 20, 2018 | 91.48 | 91.48 | 91.23 | 91.26 | 3,767,034 | -0.32(-0.35%) |
Jul 19, 2018 | 91.39 | 91.66 | 91.38 | 91.58 | 4,706,293 | +0.25(+0.27%) |
Jul 18, 2018 | 91.45 | 91.47 | 91.31 | 91.33 | 1,518,027 | -0.07(-0.08%) |
Jul 17, 2018 | 91.51 | 91.51 | 91.38 | 91.40 | 1,158,954 | -0.05(-0.06%) |
Jul 16, 2018 | 91.41 | 91.49 | 91.29 | 91.46 | 1,996,711 | -0.15(-0.17%) |
Jul 13, 2018 | 91.64 | 91.61 | 3,239,822 | +0.15(+0.17%) | ||
Jul 12, 2018 | 91.38 | 91.49 | 91.36 | 91.46 | 1,552,363 | -0.04(-0.04%) |
Jul 11, 2018 | 91.48 | 91.52 | 91.35 | 91.49 | 2,462,727 | +0.19(+0.21%) |
Jul 10, 2018 | 91.29 | 91.39 | 91.25 | 91.31 | 4,996,767 | -0.07(-0.08%) |
Jul 09, 2018 | 91.39 | 91.46 | 91.36 | 91.38 | 2,530,020 | -0.23(-0.25%) |
Jul 06, 2018 | 91.64 | 91.70 | 91.53 | 91.61 | 3,591,686 | +0.08(+0.09%) |
Jul 05, 2018 | 91.64 | 91.48 | 91.53 | 1,884,595 | +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 | 4,381,212 | -0.06(-0.07%) |
Jun 29, 2018 | 91.41 | 91.50 | 91.34 | 91.35 | 3,053,662 | -0.07(-0.08%) |
Jun 28, 2018 | 91.50 | 91.53 | 91.35 | 91.42 | 4,158,333 | -0.09(-0.10%) |
Jun 27, 2018 | 91.39 | 91.54 | 91.32 | 91.51 | 3,416,067 | +0.35(+0.38%) |
Jun 26, 2018 | 91.14 | 91.22 | 91.08 | 91.16 | 4,346,350 | +0.04(+0.05%) |
Jun 25, 2018 | 91.09 | 91.25 | 91.08 | 91.12 | 9,102,120 | +0.12(+0.14%) |
Jun 22, 2018 | 90.86 | 91.04 | 90.85 | 90.99 | 2,592,120 | +0.02(+0.02%) |
Jun 21, 2018 | 90.88 | 91.05 | 90.88 | 90.98 | 3,007,921 | +0.24(+0.27%) |
Jun 20, 2018 | 90.99 | 91.01 | 90.73 | 90.74 | 3,432,648 | -0.29(-0.32%) |
Jun 19, 2018 | 91.06 | 91.14 | 90.97 | 91.03 | 4,682,671 | +0.24(+0.26%) |
Jun 18, 2018 | 90.86 | 90.88 | 90.72 | 90.79 | 5,163,152 | +0.04(+0.05%) |
Jun 15, 2018 | 90.98 | 90.72 | 90.74 | 6,538,294 | +0.07(+0.08%) | |
Jun 14, 2018 | 90.56 | 90.68 | 90.49 | 90.67 | 4,069,415 | +0.29(+0.32%) |
Jun 13, 2018 | 90.52 | 90.58 | 90.15 | 90.39 | 3,697,157 | -0.11(-0.12%) |
Jun 12, 2018 | 90.42 | 90.54 | 90.41 | 90.49 | 1,868,224 | -0.05(-0.06%) |
Jun 11, 2018 | 90.48 | 90.58 | 90.46 | 90.55 | 2,104,917 | -0.09(-0.10%) |
Jun 08, 2018 | 90.66 | 90.77 | 90.61 | 90.64 | 8,239,806 | -0.12(-0.14%) |
Jun 07, 2018 | 90.38 | 91.01 | 90.35 | 90.76 | 4,937,922 | +0.38(+0.42%) |
Jun 06, 2018 | 90.50 | 90.53 | 90.33 | 90.38 | 4,388,204 | -0.37(-0.40%) |
Jun 05, 2018 | 90.75 | 90.87 | 90.65 | 90.74 | 4,831,574 | +0.23(+0.26%) |
Jun 04, 2018 | 90.74 | 90.74 | 90.51 | 90.51 | 3,514,420 | -0.32(-0.35%) |
Jun 01, 2018 | 90.76 | 90.98 | 90.69 | 90.83 | 8,855,421 | -0.34(-0.37%) |
May 31, 2018 | 91.22 | 91.37 | 91.02 | 91.17 | 5,983,637 | -0.04(-0.05%) |
May 30, 2018 | 91.22 | 91.36 | 91.05 | 91.21 | 5,073,406 | -0.39(-0.43%) |
May 29, 2018 | 91.02 | 91.78 | 90.93 | 91.61 | 12,656,311 | +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 | 3,366,474 | +0.23(+0.26%) |
May 23, 2018 | 89.91 | 90.09 | 89.89 | 90.04 | 5,737,182 | +0.41(+0.46%) |
May 22, 2018 | 89.67 | 89.68 | 89.55 | 89.63 | 2,222,900 | -0.04(-0.04%) |
May 21, 2018 | 89.56 | 89.68 | 89.51 | 89.67 | 3,198,880 | +0.06(+0.07%) |
May 18, 2018 | 89.43 | 89.66 | 89.43 | 89.60 | 2,970,971 | +0.35(+0.39%) |
May 17, 2018 | 89.35 | 89.40 | 89.23 | 89.26 | 1,914,422 | -0.05(-0.06%) |
May 16, 2018 | 89.53 | 89.56 | 89.31 | 89.31 | 5,379,302 | -0.19(-0.21%) |
May 15, 2018 | 89.65 | 89.65 | 89.37 | 89.50 | 7,659,887 | -0.50(-0.55%) |
May 14, 2018 | 90.05 | 90.08 | 89.99 | 90.00 | 5,354,260 | -0.20(-0.22%) |
May 11, 2018 | 90.25 | 90.25 | 90.09 | 90.19 | 3,166,604 | +0.01(+0.01%) |
May 10, 2018 | 90.21 | 90.25 | 90.09 | 90.18 | 4,704,108 | +0.19(+0.21%) |
May 09, 2018 | 90.00 | 90.09 | 89.97 | 90.00 | 3,191,413 | -0.20(-0.23%) |
May 08, 2018 | 90.21 | 90.29 | 90.11 | 90.20 | 1,860,358 | -0.15(-0.17%) |
May 07, 2018 | 90.39 | 90.41 | 90.30 | 90.35 | 2,085,640 | -0.04(-0.05%) |
May 04, 2018 | 90.49 | 90.53 | 90.26 | 90.40 | 2,665,502 | +0.01(+0.01%) |
May 03, 2018 | 90.34 | 90.51 | 90.33 | 90.39 | 6,776,789 | +0.23(+0.26%) |
May 02, 2018 | 90.17 | 90.28 | 90.09 | 90.16 | 4,331,746 | +0.02(+0.02%) |