Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 102.82 | 103.69 | 101.26 | 101.75 | 3,127,301 | -0.76(-0.74%) |
Jul 30, 2018 | 102.94 | 103.85 | 102.22 | 102.51 | 2,601,948 | +0.59(+0.58%) |
Jul 27, 2018 | 101.26 | 102.98 | 100.82 | 101.92 | 3,108,283 | +0.23(+0.23%) |
Jul 26, 2018 | 101.75 | 102.39 | 101.30 | 101.69 | 3,624,525 | +0.38(+0.37%) |
Jul 25, 2018 | 99.14 | 101.54 | 98.90 | 101.31 | 3,764,207 | +2.18(+2.20%) |
Jul 24, 2018 | 97.61 | 100.32 | 97.05 | 99.13 | 3,612,535 | +2.18(+2.25%) |
Jul 23, 2018 | 97.19 | 97.43 | 96.51 | 96.95 | 2,212,903 | +0.40(+0.42%) |
Jul 20, 2018 | 96.81 | 97.31 | 95.83 | 96.55 | 1,952,264 | -0.03(-0.03%) |
Jul 19, 2018 | 96.86 | 97.52 | 96.43 | 96.58 | 3,661,346 | -0.94(-0.96%) |
Jul 18, 2018 | 97.33 | 98.02 | 95.61 | 97.52 | 4,156,624 | -0.58(-0.60%) |
Jul 17, 2018 | 98.01 | 98.64 | 96.36 | 98.11 | 4,902,995 | -0.23(-0.23%) |
Jul 16, 2018 | 98.46 | 98.99 | 96.99 | 98.34 | 4,067,877 | -0.92(-0.93%) |
Jul 13, 2018 | 98.02 | 100.08 | 97.81 | 99.26 | 2,309,943 | +1.43(+1.47%) |
Jul 12, 2018 | 98.43 | 99.03 | 97.00 | 97.82 | 2,501,600 | -0.41(-0.42%) |
Jul 11, 2018 | 99.33 | 99.93 | 97.42 | 98.23 | 2,491,368 | -1.82(-1.82%) |
Jul 10, 2018 | 100.29 | 100.83 | 99.33 | 100.05 | 2,532,521 | +0.66(+0.67%) |
Jul 09, 2018 | 98.50 | 99.65 | 98.11 | 99.39 | 2,120,936 | +1.40(+1.43%) |
Jul 06, 2018 | 96.28 | 98.46 | 96.14 | 97.99 | 1,897,328 | +0.89(+0.92%) |
Jul 05, 2018 | 97.44 | 98.53 | 96.69 | 97.10 | 3,141,829 | +0.62(+0.65%) |
Jul 03, 2018 | 96.47 | 96.47 | 96.47 | 0 | +0.02(+0.02%) | |
Jul 02, 2018 | 97.56 | 97.60 | 95.43 | 96.45 | 2,932,574 | -1.60(-1.63%) |
Jun 29, 2018 | 97.26 | 99.54 | 97.15 | 98.05 | 3,832,840 | +0.73(+0.75%) |
Jun 28, 2018 | 97.84 | 98.89 | 96.54 | 97.32 | 3,400,420 | -0.34(-0.35%) |
Jun 27, 2018 | 95.84 | 98.33 | 95.20 | 97.66 | 5,976,207 | +3.35(+3.55%) |
Jun 26, 2018 | 92.23 | 94.92 | 92.23 | 94.31 | 3,137,852 | +2.25(+2.44%) |
Jun 25, 2018 | 93.64 | 93.73 | 91.34 | 92.06 | 2,469,967 | -1.32(-1.42%) |
Jun 22, 2018 | 94.60 | 95.31 | 93.14 | 93.38 | 4,270,138 | +1.50(+1.64%) |
Jun 21, 2018 | 93.29 | 93.29 | 91.41 | 91.88 | 3,811,772 | -2.23(-2.37%) |
Jun 20, 2018 | 93.18 | 94.42 | 92.51 | 94.11 | 3,020,995 | +1.85(+2.01%) |
Jun 19, 2018 | 90.63 | 92.80 | 89.92 | 92.26 | 3,106,594 | +0.36(+0.39%) |
Jun 18, 2018 | 90.15 | 92.88 | 89.83 | 91.90 | 4,037,628 | +1.92(+2.14%) |
Jun 15, 2018 | 92.61 | 89.78 | 89.97 | 6,381,499 | -2.64(-2.85%) | |
Jun 14, 2018 | 94.05 | 94.16 | 92.52 | 92.61 | 3,625,112 | -0.57(-0.61%) |
Jun 13, 2018 | 93.37 | 94.35 | 92.80 | 93.18 | 3,001,119 | -0.17(-0.19%) |
Jun 12, 2018 | 92.91 | 93.86 | 92.44 | 93.35 | 4,310,708 | +0.36(+0.39%) |
Jun 11, 2018 | 92.95 | 93.53 | 91.80 | 92.99 | 3,013,859 | +0.27(+0.29%) |
Jun 08, 2018 | 93.11 | 93.55 | 91.92 | 92.72 | 3,062,893 | -0.20(-0.22%) |
Jun 07, 2018 | 92.53 | 93.98 | 91.90 | 92.93 | 4,694,641 | +1.41(+1.54%) |
Jun 06, 2018 | 90.51 | 91.52 | 5,534,284 | -0.35(-0.38%) | ||
Jun 05, 2018 | 93.00 | 93.17 | 90.46 | 91.86 | 5,277,588 | -1.65(-1.76%) |
Jun 04, 2018 | 94.61 | 95.39 | 92.82 | 93.51 | 4,767,168 | +0.25(+0.27%) |
Jun 01, 2018 | 93.36 | 93.42 | 92.27 | 93.26 | 3,704,831 | +0.43(+0.46%) |
May 31, 2018 | 93.65 | 94.73 | 92.77 | 92.83 | 4,497,435 | -1.54(-1.63%) |
May 30, 2018 | 92.62 | 94.73 | 92.32 | 94.37 | 3,672,680 | +2.80(+3.05%) |
May 29, 2018 | 91.49 | 92.68 | 90.75 | 91.57 | 4,131,047 | -1.22(-1.32%) |
May 25, 2018 | 92.79 | 92.79 | 92.79 | 0 | -1.75(-1.85%) | |
May 24, 2018 | 95.54 | 95.90 | 94.30 | 94.54 | 4,030,533 | -2.36(-2.44%) |
May 23, 2018 | 97.11 | 97.88 | 95.88 | 96.91 | 5,562,104 | -0.61(-0.63%) |
May 22, 2018 | 100.31 | 100.83 | 96.99 | 97.52 | 3,042,220 | -2.91(-2.89%) |
May 21, 2018 | 99.98 | 100.89 | 99.29 | 100.43 | 3,265,591 | +1.31(+1.32%) |
May 18, 2018 | 99.51 | 99.67 | 97.93 | 99.12 | 5,157,922 | -0.28(-0.29%) |
May 17, 2018 | 96.13 | 99.64 | 96.13 | 99.41 | 7,260,703 | +3.66(+3.83%) |
May 16, 2018 | 94.40 | 96.03 | 94.23 | 95.74 | 3,680,439 | +1.00(+1.06%) |
May 15, 2018 | 93.36 | 94.88 | 93.26 | 94.74 | 4,049,767 | +1.22(+1.31%) |
May 14, 2018 | 93.07 | 94.24 | 93.05 | 93.52 | 3,356,727 | +1.00(+1.08%) |
May 11, 2018 | 93.79 | 94.56 | 92.20 | 92.52 | 3,745,281 | -1.21(-1.29%) |
May 10, 2018 | 93.57 | 94.13 | 93.34 | 93.73 | 5,194,274 | +0.91(+0.98%) |
May 09, 2018 | 92.32 | 93.62 | 91.33 | 92.82 | 7,747,115 | +1.97(+2.17%) |
May 08, 2018 | 89.56 | 91.08 | 88.40 | 90.85 | 4,904,273 | +1.10(+1.23%) |
May 07, 2018 | 91.26 | 92.29 | 89.20 | 89.74 | 7,605,087 | -0.61(-0.67%) |
May 04, 2018 | 90.62 | 91.39 | 87.85 | 90.35 | 7,265,260 | -1.06(-1.16%) |
May 03, 2018 | 91.33 | 91.51 | 89.91 | 91.41 | 5,418,100 | -0.50(-0.55%) |
May 02, 2018 | 92.62 | 93.45 | 91.50 | 91.92 | 6,065,430 | -0.72(-0.77%) |