Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 93.27 | 93.48 | 93.10 | 93.32 | 1,498,230 | +0.36(+0.39%) |
Jul 30, 2018 | 93.04 | 93.28 | 92.85 | 92.96 | 4,813,669 | -0.06(-0.06%) |
Jul 27, 2018 | 93.16 | 93.34 | 92.67 | 93.02 | 2,766,145 | -0.25(-0.27%) |
Jul 26, 2018 | 93.13 | 93.54 | 93.13 | 93.27 | 1,476,879 | +0.29(+0.31%) |
Jul 25, 2018 | 92.28 | 93.02 | 92.10 | 92.97 | 2,155,557 | +0.64(+0.70%) |
Jul 24, 2018 | 92.12 | 92.48 | 92.06 | 92.33 | 1,059,971 | +0.45(+0.49%) |
Jul 23, 2018 | 91.56 | 91.96 | 91.55 | 91.88 | 4,897,068 | +0.29(+0.32%) |
Jul 20, 2018 | 91.69 | 91.76 | 91.52 | 91.59 | 898,495 | -0.08(-0.08%) |
Jul 19, 2018 | 91.91 | 91.94 | 91.47 | 91.67 | 1,743,874 | -0.45(-0.48%) |
Jul 18, 2018 | 91.76 | 92.18 | 91.74 | 92.12 | 5,454,622 | +0.33(+0.36%) |
Jul 17, 2018 | 91.41 | 91.92 | 91.32 | 91.78 | 2,321,320 | +0.27(+0.30%) |
Jul 16, 2018 | 91.42 | 91.53 | 91.23 | 91.51 | 1,181,155 | +0.09(+0.09%) |
Jul 13, 2018 | 91.26 | 91.57 | 91.13 | 91.42 | 3,351,560 | +0.05(+0.06%) |
Jul 12, 2018 | 91.33 | 91.57 | 91.03 | 91.37 | 1,481,844 | +0.54(+0.60%) |
Jul 11, 2018 | 91.15 | 91.23 | 90.72 | 90.83 | 3,991,120 | -0.77(-0.84%) |
Jul 10, 2018 | 91.41 | 91.66 | 91.36 | 91.60 | 1,124,091 | +0.40(+0.44%) |
Jul 09, 2018 | 90.66 | 91.28 | 90.61 | 91.20 | 1,458,354 | +0.86(+0.95%) |
Jul 06, 2018 | 89.79 | 90.54 | 89.64 | 90.34 | 838,330 | +0.53(+0.59%) |
Jul 05, 2018 | 89.60 | 89.82 | 89.20 | 89.81 | 1,153,353 | +0.63(+0.70%) |
Jul 03, 2018 | 89.18 | 89.18 | 89.18 | 0 | -0.12(-0.13%) | |
Jul 02, 2018 | 88.62 | 89.34 | 88.54 | 89.30 | 1,170,832 | +0.13(+0.14%) |
Jun 29, 2018 | 90.05 | 89.14 | 89.17 | 1,202,193 | +0.04(+0.05%) | |
Jun 28, 2018 | 88.66 | 89.37 | 88.41 | 89.13 | 1,231,281 | +0.38(+0.43%) |
Jun 27, 2018 | 89.48 | 90.02 | 88.72 | 88.75 | 1,517,895 | -0.54(-0.61%) |
Jun 26, 2018 | 89.51 | 89.60 | 89.12 | 89.29 | 1,239,314 | -0.04(-0.05%) |
Jun 25, 2018 | 89.80 | 89.89 | 88.75 | 89.33 | 4,069,344 | -0.76(-0.85%) |
Jun 22, 2018 | 90.30 | 90.46 | 90.06 | 90.10 | 1,417,048 | +0.28(+0.31%) |
Jun 21, 2018 | 90.23 | 90.23 | 89.63 | 89.82 | 1,973,762 | -0.50(-0.55%) |
Jun 20, 2018 | 90.58 | 90.69 | 90.15 | 90.31 | 3,901,919 | -0.03(-0.04%) |
Jun 19, 2018 | 89.82 | 90.45 | 89.78 | 90.35 | 1,185,427 | -0.21(-0.24%) |
Jun 18, 2018 | 90.32 | 90.60 | 90.12 | 90.56 | 1,637,728 | -0.33(-0.37%) |
Jun 15, 2018 | 90.99 | 90.16 | 90.89 | 1,885,326 | -0.05(-0.06%) | |
Jun 14, 2018 | 91.34 | 91.41 | 90.82 | 90.94 | 5,169,929 | -0.08(-0.08%) |
Jun 13, 2018 | 91.50 | 91.54 | 90.98 | 91.02 | 1,351,593 | -0.39(-0.43%) |
Jun 12, 2018 | 91.65 | 91.69 | 91.16 | 91.41 | 4,634,352 | -0.11(-0.12%) |
Jun 11, 2018 | 91.48 | 91.78 | 91.45 | 91.52 | 3,802,662 | +0.10(+0.11%) |
Jun 08, 2018 | 91.06 | 91.44 | 90.92 | 91.42 | 2,021,842 | +0.31(+0.34%) |
Jun 07, 2018 | 91.05 | 91.29 | 90.82 | 91.11 | 1,036,574 | +0.23(+0.25%) |
Jun 06, 2018 | 90.89 | 90.88 | 2,123,767 | +0.81(+0.90%) | ||
Jun 05, 2018 | 90.09 | 90.18 | 89.71 | 90.07 | 1,217,173 | -0.01(-0.01%) |
Jun 04, 2018 | 90.15 | 90.39 | 89.97 | 90.08 | 874,731 | +0.25(+0.28%) |
Jun 01, 2018 | 89.54 | 89.94 | 89.43 | 89.83 | 1,134,909 | +0.85(+0.95%) |
May 31, 2018 | 89.68 | 89.68 | 88.81 | 88.99 | 1,540,279 | -0.79(-0.87%) |
May 30, 2018 | 89.00 | 89.96 | 89.00 | 89.77 | 3,431,106 | +1.27(+1.44%) |
May 29, 2018 | 89.13 | 89.30 | 88.02 | 88.50 | 2,428,979 | -1.27(-1.42%) |
May 25, 2018 | 89.77 | 89.77 | 89.77 | 0 | -0.31(-0.34%) | |
May 24, 2018 | 90.15 | 90.27 | 89.42 | 90.08 | 1,603,197 | -0.26(-0.28%) |
May 23, 2018 | 89.94 | 90.35 | 89.71 | 90.34 | 3,335,949 | -0.03(-0.04%) |
May 22, 2018 | 90.64 | 90.84 | 90.28 | 90.37 | 956,325 | -0.11(-0.12%) |
May 21, 2018 | 90.25 | 90.66 | 90.25 | 90.48 | 1,016,036 | +0.74(+0.83%) |
May 18, 2018 | 90.01 | 90.06 | 89.70 | 89.74 | 751,464 | -0.35(-0.39%) |
May 17, 2018 | 90.04 | 90.46 | 89.82 | 90.09 | 956,434 | -0.03(-0.04%) |
May 16, 2018 | 89.82 | 90.28 | 89.74 | 90.12 | 1,165,233 | +0.36(+0.40%) |
May 15, 2018 | 89.88 | 89.93 | 89.47 | 89.77 | 2,403,889 | -0.42(-0.46%) |
May 14, 2018 | 90.29 | 90.50 | 90.02 | 90.18 | 976,526 | +0.16(+0.18%) |
May 11, 2018 | 89.84 | 90.16 | 89.65 | 90.02 | 838,989 | +0.28(+0.31%) |
May 10, 2018 | 89.21 | 89.88 | 89.11 | 89.74 | 889,382 | +0.84(+0.94%) |
May 09, 2018 | 88.44 | 89.07 | 88.18 | 88.90 | 1,423,188 | +0.75(+0.85%) |
May 08, 2018 | 88.12 | 88.32 | 87.60 | 88.15 | 1,050,186 | -0.03(-0.03%) |
May 07, 2018 | 88.30 | 88.56 | 87.96 | 88.18 | 959,459 | +0.17(+0.19%) |
May 04, 2018 | 86.71 | 88.29 | 86.53 | 88.01 | 1,068,593 | +0.94(+1.08%) |
May 03, 2018 | 87.13 | 87.34 | 85.94 | 87.07 | 1,390,649 | -0.33(-0.38%) |
May 02, 2018 | 88.08 | 88.24 | 87.27 | 87.40 | 1,187,408 | -0.89(-1.01%) |