Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 87.35 | 90.81 | 86.45 | 90.45 | 68,394 | +3.40(+3.91%) |
Jul 30, 2018 | 88.36 | 89.12 | 86.89 | 87.05 | 24,353 | -1.49(-1.68%) |
Jul 27, 2018 | 89.01 | 89.69 | 87.87 | 88.54 | 41,332 | -0.12(-0.13%) |
Jul 26, 2018 | 87.11 | 88.99 | 87.11 | 88.65 | 46,751 | +1.57(+1.80%) |
Jul 25, 2018 | 87.39 | 87.53 | 85.71 | 87.09 | 52,476 | -0.34(-0.39%) |
Jul 24, 2018 | 88.14 | 89.21 | 87.17 | 87.43 | 85,211 | -0.55(-0.63%) |
Jul 23, 2018 | 88.60 | 89.62 | 87.60 | 87.98 | 38,328 | -0.79(-0.89%) |
Jul 20, 2018 | 88.15 | 89.60 | 88.15 | 88.77 | 59,090 | +0.56(+0.64%) |
Jul 19, 2018 | 86.92 | 88.40 | 86.92 | 88.21 | 38,056 | +0.96(+1.10%) |
Jul 18, 2018 | 87.25 | 87.93 | 86.21 | 87.24 | 35,089 | -0.14(-0.16%) |
Jul 17, 2018 | 86.39 | 87.64 | 86.39 | 87.38 | 29,118 | +0.59(+0.68%) |
Jul 16, 2018 | 87.63 | 87.87 | 85.88 | 86.79 | 58,037 | -0.72(-0.82%) |
Jul 13, 2018 | 87.34 | 88.00 | 86.98 | 87.51 | 45,958 | +0.31(+0.36%) |
Jul 12, 2018 | 88.79 | 89.06 | 86.52 | 87.19 | 51,921 | -0.36(-0.41%) |
Jul 11, 2018 | 87.31 | 88.44 | 86.87 | 87.55 | 50,374 | -0.74(-0.84%) |
Jul 10, 2018 | 89.88 | 90.09 | 87.90 | 88.29 | 44,313 | -1.53(-1.70%) |
Jul 09, 2018 | 88.75 | 90.35 | 88.75 | 89.82 | 47,795 | +1.29(+1.46%) |
Jul 06, 2018 | 89.21 | 89.88 | 88.19 | 88.53 | 26,394 | -0.65(-0.73%) |
Jul 05, 2018 | 88.71 | 89.59 | 87.35 | 89.18 | 38,240 | +1.12(+1.27%) |
Jul 03, 2018 | 88.06 | 88.06 | 88.06 | 0 | -0.89(-1.00%) | |
Jul 02, 2018 | 87.27 | 89.04 | 86.36 | 88.95 | 42,340 | +1.18(+1.34%) |
Jun 29, 2018 | 86.81 | 88.53 | 86.81 | 87.78 | 72,005 | +1.35(+1.56%) |
Jun 28, 2018 | 87.68 | 87.68 | 86.01 | 86.43 | 66,596 | -1.10(-1.25%) |
Jun 27, 2018 | 88.97 | 90.42 | 87.50 | 87.52 | 55,305 | -1.45(-1.63%) |
Jun 26, 2018 | 88.08 | 90.03 | 87.28 | 88.97 | 56,963 | +1.07(+1.22%) |
Jun 25, 2018 | 88.48 | 89.33 | 87.12 | 87.90 | 98,675 | -1.54(-1.73%) |
Jun 22, 2018 | 89.68 | 90.06 | 88.77 | 89.45 | 95,259 | +0.54(+0.61%) |
Jun 21, 2018 | 89.89 | 90.85 | 88.62 | 88.90 | 96,830 | -1.44(-1.59%) |
Jun 20, 2018 | 89.75 | 91.46 | 89.02 | 90.34 | 48,668 | +0.55(+0.62%) |
Jun 19, 2018 | 90.02 | 90.25 | 87.40 | 89.79 | 59,389 | -1.11(-1.22%) |
Jun 18, 2018 | 90.11 | 91.79 | 89.91 | 90.90 | 49,979 | -0.26(-0.29%) |
Jun 15, 2018 | 90.91 | 90.91 | 91.16 | 128,241 | +0.24(+0.27%) | |
Jun 14, 2018 | 91.98 | 92.32 | 89.85 | 90.91 | 71,273 | -0.68(-0.74%) |
Jun 13, 2018 | 91.72 | 92.14 | 90.14 | 91.59 | 59,616 | -0.25(-0.27%) |
Jun 12, 2018 | 92.07 | 92.43 | 91.19 | 91.85 | 37,328 | +0.04(+0.04%) |
Jun 11, 2018 | 91.67 | 93.24 | 91.16 | 91.81 | 56,286 | -0.12(-0.13%) |
Jun 08, 2018 | 92.81 | 94.28 | 91.88 | 91.93 | 47,908 | -1.16(-1.24%) |
Jun 07, 2018 | 93.60 | 94.82 | 92.24 | 93.08 | 73,355 | -0.60(-0.64%) |
Jun 06, 2018 | 93.97 | 93.68 | 77,937 | +1.17(+1.26%) | ||
Jun 05, 2018 | 92.64 | 93.51 | 91.42 | 92.52 | 55,270 | +0.08(+0.08%) |
Jun 04, 2018 | 91.76 | 93.12 | 91.56 | 92.44 | 61,835 | +0.57(+0.62%) |
Jun 01, 2018 | 90.04 | 92.16 | 89.98 | 91.87 | 95,178 | +2.29(+2.56%) |
May 31, 2018 | 92.05 | 92.05 | 89.49 | 89.57 | 78,382 | -2.86(-3.09%) |
May 30, 2018 | 92.04 | 93.35 | 92.01 | 92.43 | 84,028 | +0.29(+0.32%) |
May 29, 2018 | 92.53 | 92.98 | 90.46 | 92.14 | 82,681 | -1.17(-1.25%) |
May 25, 2018 | 93.30 | 93.30 | 93.30 | 0 | -1.24(-1.32%) | |
May 24, 2018 | 96.10 | 96.26 | 94.55 | 94.55 | 68,016 | -1.40(-1.46%) |
May 23, 2018 | 95.40 | 96.21 | 94.63 | 95.95 | 119,837 | +0.36(+0.38%) |
May 22, 2018 | 97.82 | 98.29 | 95.52 | 95.59 | 57,449 | -2.05(-2.10%) |
May 21, 2018 | 96.86 | 98.09 | 95.99 | 97.64 | 54,501 | +1.44(+1.49%) |
May 18, 2018 | 96.10 | 97.29 | 95.77 | 96.20 | 85,315 | +0.43(+0.45%) |
May 17, 2018 | 94.51 | 96.35 | 94.51 | 95.77 | 101,152 | +0.95(+1.00%) |
May 16, 2018 | 92.61 | 95.56 | 92.53 | 94.82 | 108,923 | +2.26(+2.45%) |
May 15, 2018 | 91.78 | 93.11 | 91.42 | 92.56 | 80,668 | +0.70(+0.76%) |
May 14, 2018 | 92.10 | 93.12 | 91.06 | 91.86 | 86,040 | -0.17(-0.19%) |
May 11, 2018 | 91.14 | 92.39 | 90.71 | 92.03 | 131,623 | +1.07(+1.17%) |
May 10, 2018 | 90.20 | 91.63 | 89.56 | 90.96 | 115,296 | +1.11(+1.23%) |
May 09, 2018 | 92.20 | 92.75 | 88.10 | 89.86 | 165,137 | -2.03(-2.21%) |
May 08, 2018 | 92.22 | 93.13 | 89.78 | 91.89 | 192,327 | -1.07(-1.15%) |
May 07, 2018 | 94.02 | 94.02 | 90.43 | 92.95 | 148,103 | -1.05(-1.12%) |
May 04, 2018 | 101.03 | 101.03 | 93.74 | 94.00 | 141,570 | -7.87(-7.72%) |
May 03, 2018 | 107.83 | 108.51 | 101.56 | 101.87 | 76,690 | -5.76(-5.35%) |
May 02, 2018 | 106.08 | 109.25 | 105.79 | 107.63 | 51,237 | +1.04(+0.98%) |