Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 92.33 | 92.93 | 92.31 | 92.84 | 1,361,202 | +0.41(+0.44%) |
Jul 30, 2018 | 92.49 | 92.68 | 91.98 | 92.43 | 1,582,548 | -0.44(-0.47%) |
Jul 27, 2018 | 92.82 | 93.30 | 92.53 | 92.87 | 1,591,379 | +0.35(+0.37%) |
Jul 26, 2018 | 92.78 | 93.54 | 92.40 | 92.52 | 3,083,832 | -4.89(-5.02%) |
Jul 25, 2018 | 96.65 | 97.53 | 96.44 | 97.42 | 1,571,281 | +1.61(+1.68%) |
Jul 24, 2018 | 96.06 | 96.08 | 95.27 | 95.81 | 1,376,885 | +0.07(+0.08%) |
Jul 23, 2018 | 96.09 | 96.17 | 95.53 | 95.74 | 1,566,136 | +0.25(+0.26%) |
Jul 20, 2018 | 95.84 | 95.91 | 95.30 | 95.49 | 1,693,511 | +0.99(+1.05%) |
Jul 19, 2018 | 93.40 | 94.56 | 93.39 | 94.49 | 1,834,614 | +0.96(+1.02%) |
Jul 18, 2018 | 93.91 | 93.99 | 93.44 | 93.54 | 914,377 | -0.25(-0.26%) |
Jul 17, 2018 | 93.81 | 94.25 | 93.66 | 93.78 | 900,193 | -0.61(-0.65%) |
Jul 16, 2018 | 95.09 | 95.12 | 94.24 | 94.39 | 564,138 | -0.46(-0.48%) |
Jul 13, 2018 | 94.54 | 94.91 | 94.42 | 94.85 | 765,248 | +0.47(+0.49%) |
Jul 12, 2018 | 94.29 | 94.69 | 94.16 | 94.39 | 1,492,329 | +0.32(+0.34%) |
Jul 11, 2018 | 95.08 | 95.27 | 93.94 | 94.07 | 1,071,816 | -0.76(-0.80%) |
Jul 10, 2018 | 94.21 | 94.92 | 93.88 | 94.82 | 854,870 | +0.07(+0.08%) |
Jul 09, 2018 | 95.38 | 95.44 | 94.66 | 94.75 | 1,226,933 | -0.03(-0.03%) |
Jul 06, 2018 | 95.15 | 95.29 | 94.54 | 94.78 | 1,652,151 | +1.30(+1.39%) |
Jul 05, 2018 | 93.34 | 93.50 | 92.82 | 93.48 | 1,225,743 | +0.90(+0.98%) |
Jul 03, 2018 | 92.58 | 92.58 | 92.58 | 0 | +0.76(+0.83%) | |
Jul 02, 2018 | 91.59 | 91.95 | 91.16 | 91.82 | 1,386,201 | -0.15(-0.16%) |
Jun 29, 2018 | 91.88 | 92.45 | 91.53 | 91.97 | 2,361,549 | +1.45(+1.60%) |
Jun 28, 2018 | 89.63 | 90.57 | 89.59 | 90.52 | 1,317,643 | +1.31(+1.46%) |
Jun 27, 2018 | 89.45 | 90.25 | 89.17 | 89.21 | 1,829,646 | -0.61(-0.68%) |
Jun 26, 2018 | 89.03 | 89.98 | 88.42 | 89.82 | 2,398,407 | +0.53(+0.59%) |
Jun 25, 2018 | 90.35 | 90.52 | 88.82 | 89.29 | 1,575,331 | -1.19(-1.31%) |
Jun 22, 2018 | 89.89 | 90.68 | 89.82 | 90.48 | 2,184,370 | +1.68(+1.89%) |
Jun 21, 2018 | 89.36 | 89.43 | 88.64 | 88.80 | 1,437,843 | +0.45(+0.51%) |
Jun 20, 2018 | 88.72 | 88.76 | 88.01 | 88.35 | 1,893,052 | +0.35(+0.39%) |
Jun 19, 2018 | 87.03 | 88.09 | 86.94 | 88.01 | 1,280,693 | -0.16(-0.19%) |
Jun 18, 2018 | 88.52 | 88.55 | 87.48 | 88.17 | 1,951,191 | -1.76(-1.96%) |
Jun 15, 2018 | 88.87 | 89.45 | 89.93 | 1,710,809 | +1.06(+1.19%) | |
Jun 14, 2018 | 89.54 | 89.69 | 88.85 | 88.87 | 1,426,973 | -0.39(-0.44%) |
Jun 13, 2018 | 89.89 | 90.03 | 88.75 | 89.27 | 1,508,566 | +0.14(+0.15%) |
Jun 12, 2018 | 89.21 | 89.55 | 88.84 | 89.13 | 1,429,605 | +0.66(+0.74%) |
Jun 11, 2018 | 87.56 | 88.65 | 87.39 | 88.47 | 2,097,446 | +2.06(+2.39%) |
Jun 08, 2018 | 85.81 | 86.48 | 85.70 | 86.41 | 1,108,536 | +0.65(+0.76%) |
Jun 07, 2018 | 86.25 | 86.39 | 85.43 | 85.76 | 3,418,131 | -0.83(-0.96%) |
Jun 06, 2018 | 86.64 | 86.59 | 1,931,771 | -0.25(-0.28%) | ||
Jun 05, 2018 | 88.26 | 88.29 | 86.59 | 86.84 | 2,153,190 | -1.04(-1.18%) |
Jun 04, 2018 | 88.31 | 88.31 | 87.71 | 87.88 | 2,714,393 | +2.61(+3.06%) |
Jun 01, 2018 | 86.20 | 86.32 | 84.73 | 85.27 | 2,244,802 | -0.16(-0.18%) |
May 31, 2018 | 86.40 | 86.43 | 84.98 | 85.42 | 2,260,258 | -0.51(-0.59%) |
May 30, 2018 | 85.92 | 86.05 | 84.91 | 85.93 | 2,142,216 | +1.65(+1.96%) |
May 29, 2018 | 84.72 | 85.19 | 83.70 | 84.28 | 3,429,292 | -2.17(-2.51%) |
May 25, 2018 | 86.45 | 86.45 | 86.45 | 0 | -0.94(-1.08%) | |
May 24, 2018 | 87.10 | 87.49 | 86.72 | 87.39 | 1,849,762 | +0.89(+1.03%) |
May 23, 2018 | 86.16 | 86.58 | 85.90 | 86.50 | 2,998,590 | -0.15(-0.17%) |
May 22, 2018 | 87.40 | 87.50 | 86.38 | 86.65 | 3,299,804 | +0.67(+0.77%) |
May 21, 2018 | 86.26 | 86.39 | 85.75 | 85.98 | 2,958,309 | -0.09(-0.11%) |
May 18, 2018 | 86.84 | 86.87 | 85.85 | 86.07 | 1,788,349 | -0.11(-0.13%) |
May 17, 2018 | 86.80 | 86.84 | 85.84 | 86.18 | 2,042,904 | +0.45(+0.52%) |
May 16, 2018 | 85.47 | 85.88 | 85.47 | 85.73 | 1,460,205 | +0.31(+0.36%) |
May 15, 2018 | 85.22 | 85.89 | 84.86 | 85.42 | 3,086,640 | -1.73(-1.98%) |
May 14, 2018 | 87.90 | 88.01 | 87.03 | 87.15 | 3,149,395 | +0.38(+0.44%) |
May 11, 2018 | 87.09 | 87.48 | 86.29 | 86.76 | 2,127,580 | -0.31(-0.36%) |
May 10, 2018 | 87.17 | 87.34 | 86.18 | 87.07 | 4,596,927 | -2.31(-2.58%) |
May 09, 2018 | 92.36 | 92.83 | 89.06 | 89.38 | 4,123,415 | -0.28(-0.32%) |
May 08, 2018 | 89.35 | 89.67 | 88.51 | 89.67 | 2,138,203 | +0.55(+0.61%) |
May 07, 2018 | 89.17 | 89.35 | 88.88 | 89.12 | 1,540,513 | +0.18(+0.21%) |
May 04, 2018 | 88.85 | 89.54 | 88.50 | 88.94 | 3,960,948 | +0.75(+0.85%) |
May 03, 2018 | 87.89 | 88.60 | 87.81 | 88.19 | 4,926,960 | +1.77(+2.05%) |
May 02, 2018 | 88.70 | 88.70 | 86.32 | 86.42 | 7,090,379 | -2.66(-2.98%) |