Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 101.48 | 111.02 | 101.22 | 106.50 | 5,367,567 | +10.09(+10.46%) |
Jul 30, 2018 | 97.34 | 97.98 | 95.61 | 96.41 | 2,054,510 | -1.15(-1.18%) |
Jul 27, 2018 | 95.98 | 98.80 | 95.79 | 97.56 | 1,564,627 | +2.12(+2.22%) |
Jul 26, 2018 | 96.06 | 94.55 | 95.44 | 1,707,678 | +0.72(+0.76%) | |
Jul 25, 2018 | 94.28 | 94.80 | 91.99 | 94.73 | 1,724,611 | +0.44(+0.47%) |
Jul 24, 2018 | 97.66 | 98.50 | 94.03 | 94.28 | 1,861,558 | -2.71(-2.80%) |
Jul 23, 2018 | 96.79 | 97.33 | 94.94 | 96.99 | 940,384 | +0.02(+0.02%) |
Jul 20, 2018 | 97.96 | 97.96 | 96.55 | 96.98 | 1,219,163 | -1.42(-1.45%) |
Jul 19, 2018 | 99.05 | 99.57 | 97.11 | 98.40 | 1,449,612 | -1.58(-1.58%) |
Jul 18, 2018 | 97.61 | 100.51 | 97.46 | 99.98 | 1,933,137 | +3.94(+4.10%) |
Jul 17, 2018 | 93.98 | 96.18 | 93.98 | 96.04 | 2,246,725 | +1.57(+1.66%) |
Jul 16, 2018 | 94.96 | 94.98 | 94.30 | 94.47 | 996,599 | -0.63(-0.67%) |
Jul 13, 2018 | 94.86 | 95.30 | 94.45 | 95.11 | 669,110 | +0.28(+0.30%) |
Jul 12, 2018 | 94.38 | 95.07 | 93.86 | 94.83 | 1,503,192 | +1.17(+1.25%) |
Jul 11, 2018 | 95.60 | 96.53 | 93.44 | 93.66 | 1,235,115 | -2.54(-2.64%) |
Jul 10, 2018 | 96.69 | 97.07 | 95.76 | 96.20 | 1,197,878 | +0.09(+0.09%) |
Jul 09, 2018 | 95.33 | 96.13 | 94.61 | 96.10 | 848,726 | +0.99(+1.04%) |
Jul 06, 2018 | 93.57 | 95.23 | 92.74 | 95.12 | 745,667 | +1.31(+1.39%) |
Jul 05, 2018 | 93.07 | 93.87 | 92.29 | 93.81 | 1,137,259 | +1.66(+1.80%) |
Jul 03, 2018 | 92.15 | 92.15 | 92.15 | 0 | -2.00(-2.12%) | |
Jul 02, 2018 | 91.86 | 94.21 | 91.03 | 94.15 | 1,506,091 | +1.15(+1.24%) |
Jun 29, 2018 | 92.90 | 94.30 | 92.59 | 92.99 | 1,904,792 | +0.65(+0.71%) |
Jun 28, 2018 | 91.18 | 92.41 | 90.55 | 92.34 | 1,724,632 | +1.06(+1.16%) |
Jun 27, 2018 | 95.06 | 95.32 | 91.22 | 91.28 | 1,619,673 | -3.58(-3.78%) |
Jun 26, 2018 | 95.33 | 95.79 | 94.11 | 94.86 | 1,645,645 | +0.41(+0.43%) |
Jun 25, 2018 | 95.62 | 95.62 | 92.28 | 94.45 | 2,424,379 | -2.19(-2.27%) |
Jun 22, 2018 | 97.15 | 98.83 | 95.50 | 96.65 | 3,193,022 | -3.40(-3.40%) |
Jun 21, 2018 | 100.16 | 100.97 | 99.42 | 100.05 | 1,259,333 | +0.49(+0.49%) |
Jun 20, 2018 | 100.74 | 101.38 | 99.15 | 99.56 | 1,325,330 | -0.73(-0.73%) |
Jun 19, 2018 | 100.15 | 100.93 | 98.99 | 100.30 | 1,188,586 | -1.33(-1.31%) |
Jun 18, 2018 | 101.43 | 101.94 | 99.61 | 101.63 | 1,325,306 | -0.72(-0.70%) |
Jun 15, 2018 | 102.61 | 102.61 | 102.34 | 1,905,229 | -0.26(-0.26%) | |
Jun 14, 2018 | 102.94 | 103.17 | 101.91 | 102.61 | 1,145,580 | +0.16(+0.15%) |
Jun 13, 2018 | 103.31 | 103.75 | 102.02 | 102.45 | 1,561,192 | -0.57(-0.56%) |
Jun 12, 2018 | 102.60 | 103.11 | 101.16 | 103.03 | 1,295,168 | +1.02(+1.00%) |
Jun 11, 2018 | 103.23 | 104.00 | 101.88 | 102.01 | 1,440,321 | -1.57(-1.51%) |
Jun 08, 2018 | 103.75 | 103.91 | 102.62 | 103.58 | 1,510,150 | -1.57(-1.49%) |
Jun 07, 2018 | 104.71 | 105.73 | 103.81 | 105.15 | 2,093,805 | -1.36(-1.28%) |
Jun 06, 2018 | 106.03 | 106.51 | 1,760,642 | -0.64(-0.59%) | ||
Jun 05, 2018 | 106.15 | 107.20 | 105.73 | 107.14 | 1,195,020 | +1.72(+1.63%) |
Jun 04, 2018 | 104.56 | 106.23 | 104.46 | 105.43 | 941,564 | +0.36(+0.34%) |
Jun 01, 2018 | 103.86 | 105.59 | 103.26 | 105.07 | 1,523,400 | +2.37(+2.31%) |
May 31, 2018 | 103.32 | 104.32 | 102.36 | 102.70 | 1,514,002 | -0.71(-0.68%) |
May 30, 2018 | 103.87 | 104.60 | 102.76 | 103.41 | 1,073,043 | +0.33(+0.32%) |
May 29, 2018 | 102.94 | 103.81 | 101.66 | 103.08 | 1,368,216 | -0.61(-0.59%) |
May 25, 2018 | 103.69 | 103.69 | 103.69 | 0 | +0.72(+0.70%) | |
May 24, 2018 | 102.59 | 103.30 | 101.27 | 102.97 | 1,506,230 | +0.21(+0.20%) |
May 23, 2018 | 101.87 | 102.78 | 100.98 | 102.76 | 1,165,951 | -0.29(-0.28%) |
May 22, 2018 | 101.76 | 103.74 | 101.75 | 103.05 | 1,472,927 | +1.98(+1.96%) |
May 21, 2018 | 100.56 | 101.48 | 99.63 | 101.08 | 1,412,295 | +1.86(+1.87%) |
May 18, 2018 | 101.08 | 101.08 | 97.79 | 99.22 | 2,229,265 | -3.49(-3.40%) |
May 17, 2018 | 102.85 | 103.72 | 101.43 | 102.71 | 1,444,032 | -0.39(-0.38%) |
May 16, 2018 | 101.37 | 103.42 | 101.25 | 103.10 | 1,275,874 | +2.12(+2.10%) |
May 15, 2018 | 101.43 | 101.58 | 100.00 | 100.97 | 1,503,914 | -1.27(-1.24%) |
May 14, 2018 | 101.02 | 103.33 | 101.02 | 102.25 | 1,668,720 | +2.19(+2.18%) |
May 11, 2018 | 99.81 | 100.70 | 99.46 | 100.06 | 1,054,707 | +0.01(+0.01%) |
May 10, 2018 | 98.81 | 100.18 | 98.36 | 100.05 | 785,996 | +1.70(+1.73%) |
May 09, 2018 | 96.84 | 98.39 | 96.30 | 98.35 | 1,272,578 | +2.04(+2.12%) |
May 08, 2018 | 95.19 | 96.58 | 95.06 | 96.30 | 1,287,963 | +0.17(+0.18%) |
May 07, 2018 | 96.39 | 96.62 | 95.60 | 96.13 | 1,319,145 | +0.05(+0.05%) |
May 04, 2018 | 92.31 | 96.13 | 91.60 | 96.09 | 1,481,661 | +3.31(+3.56%) |
May 03, 2018 | 91.39 | 93.10 | 90.49 | 92.78 | 1,152,209 | +0.74(+0.80%) |
May 02, 2018 | 92.43 | 93.54 | 91.77 | 92.04 | 1,224,550 | -0.14(-0.16%) |