Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 95.99 | 97.00 | 95.85 | 96.57 | 4,892,910 | +0.93(+0.97%) |
Jul 30, 2018 | 93.62 | 96.08 | 93.62 | 95.64 | 5,090,826 | +2.63(+2.83%) |
Jul 27, 2018 | 92.23 | 94.24 | 91.43 | 93.01 | 4,745,384 | +2.18(+2.41%) |
Jul 26, 2018 | 88.07 | 90.94 | 88.07 | 90.83 | 4,102,173 | +2.86(+3.25%) |
Jul 25, 2018 | 87.34 | 88.16 | 87.01 | 87.97 | 2,134,714 | +0.88(+1.02%) |
Jul 24, 2018 | 86.83 | 87.69 | 86.49 | 87.08 | 2,762,477 | +0.61(+0.71%) |
Jul 23, 2018 | 86.94 | 87.20 | 86.21 | 86.47 | 2,002,615 | +0.06(+0.07%) |
Jul 20, 2018 | 86.79 | 87.08 | 86.37 | 86.41 | 2,986,442 | -0.42(-0.49%) |
Jul 19, 2018 | 86.88 | 87.30 | 86.48 | 86.83 | 2,979,625 | +0.00(+0.00%) |
Jul 18, 2018 | 86.72 | 87.30 | 85.88 | 86.83 | 3,271,732 | -0.13(-0.14%) |
Jul 17, 2018 | 87.00 | 87.37 | 86.28 | 86.96 | 2,633,462 | -0.20(-0.23%) |
Jul 16, 2018 | 87.37 | 87.89 | 87.07 | 87.16 | 2,292,572 | -0.38(-0.44%) |
Jul 13, 2018 | 86.91 | 87.96 | 86.79 | 87.55 | 1,996,602 | +0.52(+0.60%) |
Jul 12, 2018 | 87.00 | 87.34 | 85.93 | 87.02 | 1,595,606 | +0.38(+0.43%) |
Jul 11, 2018 | 88.11 | 88.18 | 86.25 | 86.65 | 1,830,225 | -1.98(-2.24%) |
Jul 10, 2018 | 88.52 | 89.74 | 88.34 | 88.63 | 2,384,954 | +0.47(+0.53%) |
Jul 09, 2018 | 87.34 | 88.46 | 87.21 | 88.16 | 2,054,092 | +1.10(+1.27%) |
Jul 06, 2018 | 85.89 | 87.55 | 85.40 | 87.05 | 1,993,978 | +0.81(+0.94%) |
Jul 05, 2018 | 87.37 | 87.48 | 85.82 | 86.25 | 2,606,234 | -0.28(-0.33%) |
Jul 03, 2018 | 86.53 | 86.53 | 86.53 | 0 | -0.08(-0.09%) | |
Jul 02, 2018 | 87.50 | 87.87 | 86.24 | 86.61 | 3,214,014 | -1.33(-1.51%) |
Jun 29, 2018 | 88.86 | 87.94 | 2,462,340 | +0.45(+0.51%) | ||
Jun 28, 2018 | 86.72 | 87.85 | 86.06 | 87.49 | 2,200,830 | +0.81(+0.93%) |
Jun 27, 2018 | 87.20 | 88.06 | 86.49 | 86.69 | 2,339,375 | -0.08(-0.09%) |
Jun 26, 2018 | 86.75 | 87.69 | 86.63 | 86.76 | 2,399,325 | +0.28(+0.33%) |
Jun 25, 2018 | 87.65 | 87.70 | 85.91 | 86.48 | 2,298,667 | -1.23(-1.40%) |
Jun 22, 2018 | 88.80 | 89.64 | 87.55 | 87.71 | 3,895,190 | +0.45(+0.51%) |
Jun 21, 2018 | 89.25 | 89.65 | 86.89 | 87.26 | 3,168,815 | -2.46(-2.74%) |
Jun 20, 2018 | 90.18 | 90.22 | 88.70 | 89.72 | 2,955,960 | +0.01(+0.01%) |
Jun 19, 2018 | 89.01 | 90.17 | 88.79 | 89.72 | 2,550,481 | -0.28(-0.31%) |
Jun 18, 2018 | 89.46 | 90.66 | 89.21 | 90.00 | 3,389,810 | +0.50(+0.56%) |
Jun 15, 2018 | 90.47 | 89.14 | 89.50 | 4,449,459 | -0.98(-1.08%) | |
Jun 14, 2018 | 91.30 | 91.61 | 90.32 | 90.47 | 3,147,017 | -0.16(-0.17%) |
Jun 13, 2018 | 90.47 | 91.21 | 89.14 | 90.63 | 3,797,018 | +0.16(+0.17%) |
Jun 12, 2018 | 91.38 | 91.58 | 90.29 | 90.47 | 3,155,974 | -1.15(-1.26%) |
Jun 11, 2018 | 91.56 | 92.23 | 90.78 | 91.63 | 2,841,898 | +0.14(+0.15%) |
Jun 08, 2018 | 91.70 | 91.92 | 91.02 | 91.48 | 2,836,073 | -0.47(-0.51%) |
Jun 07, 2018 | 91.84 | 92.29 | 91.23 | 91.95 | 3,068,927 | +0.62(+0.68%) |
Jun 06, 2018 | 90.99 | 91.34 | 3,081,756 | -1.71(-1.83%) | ||
Jun 05, 2018 | 93.18 | 93.54 | 92.12 | 93.04 | 3,026,612 | -0.29(-0.31%) |
Jun 04, 2018 | 93.49 | 94.59 | 92.86 | 93.33 | 3,804,740 | +0.16(+0.17%) |
Jun 01, 2018 | 91.92 | 93.31 | 91.41 | 93.18 | 3,521,159 | +1.97(+2.15%) |
May 31, 2018 | 93.32 | 94.19 | 91.16 | 91.21 | 7,506,709 | -2.11(-2.26%) |
May 30, 2018 | 92.58 | 93.77 | 91.89 | 93.32 | 4,576,122 | +1.86(+2.03%) |
May 29, 2018 | 91.11 | 92.52 | 90.59 | 91.46 | 3,782,349 | +0.95(+1.05%) |
May 25, 2018 | 90.51 | 90.51 | 90.51 | 0 | -2.52(-2.71%) | |
May 24, 2018 | 92.39 | 93.76 | 91.91 | 93.04 | 2,082,785 | -0.10(-0.11%) |
May 23, 2018 | 92.39 | 93.52 | 91.85 | 93.14 | 3,202,656 | +0.16(+0.17%) |
May 22, 2018 | 95.11 | 95.30 | 92.21 | 92.98 | 3,551,269 | -2.11(-2.22%) |
May 21, 2018 | 94.74 | 95.21 | 94.23 | 95.09 | 2,637,300 | +0.87(+0.92%) |
May 18, 2018 | 94.88 | 95.00 | 93.67 | 94.22 | 4,381,882 | -0.58(-0.61%) |
May 17, 2018 | 92.39 | 95.19 | 91.98 | 94.80 | 4,591,856 | +2.89(+3.14%) |
May 16, 2018 | 91.72 | 91.98 | 90.34 | 91.91 | 2,615,295 | -0.12(-0.14%) |
May 15, 2018 | 91.79 | 92.35 | 91.38 | 92.04 | 2,470,313 | +0.02(+0.03%) |
May 14, 2018 | 91.98 | 92.69 | 91.69 | 92.01 | 3,027,854 | +0.41(+0.45%) |
May 11, 2018 | 91.89 | 92.14 | 91.30 | 91.60 | 2,380,118 | -0.16(-0.17%) |
May 10, 2018 | 91.90 | 92.09 | 91.15 | 91.76 | 2,532,074 | +0.36(+0.39%) |
May 09, 2018 | 91.01 | 92.25 | 90.67 | 91.40 | 4,046,990 | +0.97(+1.08%) |
May 08, 2018 | 89.76 | 90.51 | 88.43 | 90.43 | 3,929,766 | +0.65(+0.73%) |
May 07, 2018 | 90.19 | 91.78 | 89.70 | 89.77 | 3,383,031 | -0.16(-0.17%) |
May 04, 2018 | 90.00 | 90.08 | 89.02 | 89.93 | 3,247,943 | +0.02(+0.02%) |
May 03, 2018 | 88.75 | 89.93 | 87.84 | 89.91 | 3,980,786 | +0.83(+0.93%) |
May 02, 2018 | 86.68 | 89.82 | 86.61 | 89.08 | 4,437,650 | +2.08(+2.39%) |