Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 97.87 | 98.54 | 97.18 | 98.01 | 856,894 | +0.52(+0.54%) |
Jul 30, 2018 | 97.05 | 98.50 | 97.02 | 97.49 | 865,508 | +0.47(+0.49%) |
Jul 27, 2018 | 97.76 | 99.02 | 96.89 | 97.02 | 524,428 | -0.86(-0.88%) |
Jul 26, 2018 | 96.54 | 98.00 | 96.42 | 97.88 | 671,078 | +1.86(+1.93%) |
Jul 25, 2018 | 95.25 | 96.10 | 95.03 | 96.02 | 571,157 | +0.49(+0.51%) |
Jul 24, 2018 | 95.77 | 95.98 | 94.98 | 95.53 | 952,027 | +0.05(+0.06%) |
Jul 23, 2018 | 94.96 | 95.76 | 94.22 | 95.48 | 1,061,735 | -0.02(-0.02%) |
Jul 20, 2018 | 94.73 | 95.91 | 94.19 | 95.50 | 1,090,764 | +0.29(+0.31%) |
Jul 19, 2018 | 96.27 | 96.30 | 94.81 | 95.20 | 680,256 | -1.52(-1.57%) |
Jul 18, 2018 | 95.92 | 96.83 | 95.57 | 96.72 | 888,419 | +1.07(+1.11%) |
Jul 17, 2018 | 96.04 | 96.30 | 95.11 | 95.66 | 863,574 | -0.29(-0.31%) |
Jul 16, 2018 | 96.54 | 96.70 | 95.35 | 95.95 | 894,367 | -0.04(-0.04%) |
Jul 13, 2018 | 95.35 | 96.41 | 94.63 | 95.98 | 857,745 | +0.49(+0.51%) |
Jul 12, 2018 | 96.70 | 96.86 | 95.19 | 95.50 | 804,141 | -0.60(-0.62%) |
Jul 11, 2018 | 95.46 | 96.48 | 94.29 | 96.09 | 1,310,307 | +0.76(+0.80%) |
Jul 10, 2018 | 95.97 | 96.22 | 94.55 | 95.33 | 1,400,362 | +0.81(+0.86%) |
Jul 09, 2018 | 93.66 | 94.59 | 92.84 | 94.52 | 1,127,461 | +1.47(+1.58%) |
Jul 06, 2018 | 92.99 | 94.19 | 92.62 | 93.05 | 1,131,865 | -0.28(-0.30%) |
Jul 05, 2018 | 94.10 | 94.13 | 90.99 | 93.34 | 1,145,565 | -0.42(-0.45%) |
Jul 03, 2018 | 93.75 | 93.75 | 93.75 | 0 | +1.51(+1.64%) | |
Jul 02, 2018 | 91.73 | 92.63 | 91.15 | 92.24 | 1,334,160 | +0.28(+0.31%) |
Jun 29, 2018 | 93.30 | 93.73 | 91.91 | 91.96 | 987,899 | -1.28(-1.37%) |
Jun 28, 2018 | 90.77 | 94.18 | 90.52 | 93.24 | 1,787,559 | +2.30(+2.53%) |
Jun 27, 2018 | 89.80 | 92.08 | 89.79 | 90.94 | 1,645,469 | +0.89(+0.99%) |
Jun 26, 2018 | 91.29 | 91.37 | 88.85 | 90.05 | 1,150,598 | -1.11(-1.22%) |
Jun 25, 2018 | 91.08 | 92.41 | 90.14 | 91.16 | 1,224,279 | +0.20(+0.21%) |
Jun 22, 2018 | 91.21 | 92.71 | 90.75 | 90.96 | 1,659,943 | +0.15(+0.17%) |
Jun 21, 2018 | 90.07 | 91.84 | 89.85 | 90.81 | 1,273,066 | +0.81(+0.90%) |
Jun 20, 2018 | 88.72 | 90.75 | 88.25 | 90.00 | 1,872,444 | +1.50(+1.70%) |
Jun 19, 2018 | 84.13 | 88.72 | 84.13 | 88.50 | 2,250,264 | +3.88(+4.59%) |
Jun 18, 2018 | 84.26 | 85.04 | 84.04 | 84.62 | 550,249 | -0.23(-0.27%) |
Jun 15, 2018 | 85.22 | 83.26 | 84.85 | 1,199,339 | -0.24(-0.28%) | |
Jun 14, 2018 | 86.57 | 87.05 | 84.98 | 85.09 | 684,980 | -1.27(-1.47%) |
Jun 13, 2018 | 85.74 | 87.07 | 85.46 | 86.36 | 1,222,138 | +1.10(+1.29%) |
Jun 12, 2018 | 84.53 | 85.75 | 84.45 | 85.26 | 741,139 | +0.74(+0.87%) |
Jun 11, 2018 | 87.45 | 87.66 | 84.50 | 84.52 | 857,684 | -2.82(-3.23%) |
Jun 08, 2018 | 86.57 | 87.40 | 86.25 | 87.34 | 663,228 | +0.70(+0.81%) |
Jun 07, 2018 | 84.86 | 86.81 | 84.42 | 86.64 | 1,195,828 | +1.78(+2.09%) |
Jun 06, 2018 | 84.86 | 694,815 | +1.08(+1.29%) | |||
Jun 05, 2018 | 83.62 | 84.06 | 82.99 | 83.78 | 676,764 | +0.06(+0.07%) |
Jun 04, 2018 | 83.74 | 83.87 | 82.81 | 83.71 | 674,773 | +0.13(+0.16%) |
Jun 01, 2018 | 83.99 | 84.33 | 83.13 | 83.58 | 876,111 | +0.63(+0.76%) |
May 31, 2018 | 84.66 | 85.06 | 82.65 | 82.95 | 924,433 | -1.81(-2.14%) |
May 30, 2018 | 85.14 | 85.42 | 84.09 | 84.76 | 885,965 | +0.06(+0.07%) |
May 29, 2018 | 85.05 | 86.49 | 84.06 | 84.70 | 742,450 | -1.05(-1.22%) |
May 25, 2018 | 85.75 | 85.75 | 85.75 | 0 | -0.07(-0.08%) | |
May 24, 2018 | 83.99 | 86.34 | 83.93 | 85.82 | 974,610 | +1.58(+1.88%) |
May 23, 2018 | 84.72 | 85.40 | 83.86 | 84.24 | 695,983 | -0.65(-0.77%) |
May 22, 2018 | 86.58 | 87.89 | 84.75 | 84.89 | 1,006,103 | -1.64(-1.90%) |
May 21, 2018 | 85.16 | 86.80 | 84.82 | 86.54 | 1,198,225 | +1.79(+2.12%) |
May 18, 2018 | 83.58 | 85.74 | 83.02 | 84.74 | 994,751 | +1.44(+1.73%) |
May 17, 2018 | 83.20 | 84.34 | 82.68 | 83.30 | 1,352,654 | +0.31(+0.37%) |
May 16, 2018 | 79.59 | 83.39 | 79.58 | 82.99 | 2,116,321 | +3.74(+4.72%) |
May 15, 2018 | 77.10 | 79.35 | 76.89 | 79.26 | 949,634 | +2.16(+2.80%) |
May 14, 2018 | 77.47 | 77.72 | 76.85 | 77.10 | 410,156 | -0.27(-0.34%) |
May 11, 2018 | 77.46 | 78.10 | 76.89 | 77.36 | 422,601 | +0.01(+0.01%) |
May 10, 2018 | 76.42 | 77.44 | 75.80 | 77.36 | 612,075 | +1.03(+1.35%) |
May 09, 2018 | 76.61 | 76.70 | 75.22 | 76.32 | 700,161 | -0.11(-0.14%) |
May 08, 2018 | 77.27 | 77.39 | 75.95 | 76.43 | 729,933 | -0.69(-0.89%) |
May 07, 2018 | 78.19 | 78.19 | 76.18 | 77.12 | 707,411 | -0.57(-0.73%) |
May 04, 2018 | 77.51 | 78.43 | 74.99 | 77.68 | 1,257,483 | -0.61(-0.78%) |
May 03, 2018 | 78.73 | 78.73 | 75.46 | 78.29 | 1,153,946 | -0.90(-1.14%) |
May 02, 2018 | 80.85 | 80.86 | 78.96 | 79.19 | 591,654 | -1.94(-2.40%) |