Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 96.02 | 97.02 | 95.87 | 96.60 | 4,891,578 | +0.93(+0.97%) |
Jul 30, 2018 | 93.65 | 96.11 | 93.65 | 95.67 | 5,089,440 | +2.63(+2.83%) |
Jul 27, 2018 | 92.25 | 94.27 | 91.45 | 93.04 | 4,744,092 | +2.19(+2.41%) |
Jul 26, 2018 | 88.09 | 90.97 | 88.09 | 90.85 | 4,101,056 | +2.86(+3.25%) |
Jul 25, 2018 | 87.37 | 88.18 | 87.04 | 87.99 | 2,134,132 | +0.89(+1.02%) |
Jul 24, 2018 | 86.85 | 87.71 | 86.51 | 87.11 | 2,761,725 | +0.61(+0.71%) |
Jul 23, 2018 | 86.96 | 87.23 | 86.23 | 86.50 | 2,002,070 | +0.06(+0.07%) |
Jul 20, 2018 | 86.82 | 87.10 | 86.39 | 86.43 | 2,985,629 | -0.42(-0.49%) |
Jul 19, 2018 | 86.90 | 87.32 | 86.51 | 86.86 | 2,978,813 | +0.00(+0.00%) |
Jul 18, 2018 | 86.75 | 87.32 | 85.90 | 86.86 | 3,270,841 | -0.13(-0.14%) |
Jul 17, 2018 | 87.02 | 87.39 | 86.30 | 86.98 | 2,632,745 | -0.20(-0.23%) |
Jul 16, 2018 | 87.40 | 87.91 | 87.09 | 87.19 | 2,291,948 | -0.38(-0.44%) |
Jul 13, 2018 | 86.94 | 87.99 | 86.82 | 87.57 | 1,996,059 | +0.52(+0.60%) |
Jul 12, 2018 | 87.02 | 87.37 | 85.95 | 87.05 | 1,595,172 | +0.38(+0.43%) |
Jul 11, 2018 | 88.13 | 88.20 | 86.28 | 86.67 | 1,829,727 | -1.98(-2.24%) |
Jul 10, 2018 | 88.54 | 89.76 | 88.36 | 88.65 | 2,384,304 | +0.47(+0.53%) |
Jul 09, 2018 | 87.37 | 88.49 | 87.23 | 88.18 | 2,053,533 | +1.10(+1.27%) |
Jul 06, 2018 | 85.92 | 87.57 | 85.42 | 87.08 | 1,993,435 | +0.81(+0.94%) |
Jul 05, 2018 | 87.39 | 87.50 | 85.85 | 86.27 | 2,605,524 | -0.28(-0.33%) |
Jul 03, 2018 | 86.55 | 86.55 | 86.55 | 0 | -0.08(-0.09%) | |
Jul 02, 2018 | 87.52 | 87.89 | 86.26 | 86.63 | 3,213,139 | -1.33(-1.51%) |
Jun 29, 2018 | 88.89 | 87.96 | 2,461,670 | +0.45(+0.51%) | ||
Jun 28, 2018 | 86.75 | 87.88 | 86.08 | 87.52 | 2,200,231 | +0.81(+0.93%) |
Jun 27, 2018 | 87.23 | 88.09 | 86.51 | 86.71 | 2,338,738 | -0.08(-0.09%) |
Jun 26, 2018 | 86.77 | 87.71 | 86.66 | 86.79 | 2,398,672 | +0.28(+0.33%) |
Jun 25, 2018 | 87.67 | 87.72 | 85.93 | 86.51 | 2,298,041 | -1.23(-1.40%) |
Jun 22, 2018 | 88.82 | 89.67 | 87.57 | 87.73 | 3,894,130 | +0.45(+0.51%) |
Jun 21, 2018 | 89.27 | 89.68 | 86.91 | 87.29 | 3,167,953 | -2.46(-2.74%) |
Jun 20, 2018 | 90.20 | 90.25 | 88.72 | 89.75 | 2,955,155 | +0.01(+0.01%) |
Jun 19, 2018 | 89.03 | 90.19 | 88.82 | 89.74 | 2,549,787 | -0.28(-0.31%) |
Jun 18, 2018 | 89.48 | 90.69 | 89.24 | 90.02 | 3,388,887 | +0.50(+0.56%) |
Jun 15, 2018 | 90.50 | 89.16 | 89.52 | 4,448,247 | -0.98(-1.08%) | |
Jun 14, 2018 | 91.33 | 91.64 | 90.34 | 90.50 | 3,146,160 | -0.16(-0.17%) |
Jun 13, 2018 | 90.50 | 91.24 | 89.16 | 90.66 | 3,795,984 | +0.16(+0.17%) |
Jun 12, 2018 | 91.40 | 91.61 | 90.31 | 90.50 | 3,155,114 | -1.15(-1.26%) |
Jun 11, 2018 | 91.59 | 92.26 | 90.81 | 91.65 | 2,841,124 | +0.14(+0.15%) |
Jun 08, 2018 | 91.73 | 91.95 | 91.05 | 91.51 | 2,835,301 | -0.47(-0.51%) |
Jun 07, 2018 | 91.86 | 92.31 | 91.25 | 91.98 | 3,068,091 | +0.62(+0.68%) |
Jun 06, 2018 | 91.02 | 91.36 | 3,080,917 | -1.71(-1.83%) | ||
Jun 05, 2018 | 93.20 | 93.57 | 92.14 | 93.07 | 3,025,788 | -0.29(-0.31%) |
Jun 04, 2018 | 93.51 | 94.61 | 92.88 | 93.36 | 3,803,704 | +0.16(+0.17%) |
Jun 01, 2018 | 91.94 | 93.33 | 91.44 | 93.20 | 3,520,200 | +1.97(+2.15%) |
May 31, 2018 | 93.35 | 94.22 | 91.19 | 91.24 | 7,504,665 | -2.11(-2.26%) |
May 30, 2018 | 92.61 | 93.80 | 91.92 | 93.34 | 4,574,876 | +1.86(+2.03%) |
May 29, 2018 | 91.13 | 92.54 | 90.62 | 91.49 | 3,781,319 | +0.95(+1.05%) |
May 25, 2018 | 90.54 | 90.54 | 90.54 | 0 | -2.52(-2.71%) | |
May 24, 2018 | 92.42 | 93.79 | 91.94 | 93.06 | 2,082,217 | -0.10(-0.11%) |
May 23, 2018 | 92.41 | 93.55 | 91.88 | 93.16 | 3,201,784 | +0.16(+0.17%) |
May 22, 2018 | 95.14 | 95.32 | 92.24 | 93.01 | 3,550,302 | -2.11(-2.22%) |
May 21, 2018 | 94.77 | 95.24 | 94.25 | 95.11 | 2,636,581 | +0.87(+0.92%) |
May 18, 2018 | 94.90 | 95.03 | 93.69 | 94.24 | 4,380,689 | -0.58(-0.61%) |
May 17, 2018 | 92.41 | 95.22 | 92.01 | 94.82 | 4,590,605 | +2.89(+3.14%) |
May 16, 2018 | 91.75 | 92.01 | 90.36 | 91.94 | 2,614,582 | -0.12(-0.14%) |
May 15, 2018 | 91.81 | 92.37 | 91.41 | 92.06 | 2,469,641 | +0.02(+0.03%) |
May 14, 2018 | 92.01 | 92.71 | 91.71 | 92.04 | 3,027,029 | +0.41(+0.45%) |
May 11, 2018 | 91.91 | 92.17 | 91.32 | 91.62 | 2,379,469 | -0.16(-0.17%) |
May 10, 2018 | 91.93 | 92.12 | 91.17 | 91.78 | 2,531,385 | +0.36(+0.39%) |
May 09, 2018 | 91.03 | 92.27 | 90.69 | 91.42 | 4,045,888 | +0.97(+1.08%) |
May 08, 2018 | 89.79 | 90.54 | 88.46 | 90.45 | 3,928,696 | +0.65(+0.73%) |
May 07, 2018 | 90.22 | 91.80 | 89.73 | 89.80 | 3,382,110 | -0.16(-0.17%) |
May 04, 2018 | 90.02 | 90.10 | 89.05 | 89.95 | 3,247,058 | +0.02(+0.02%) |
May 03, 2018 | 88.78 | 89.95 | 87.87 | 89.94 | 3,979,702 | +0.83(+0.93%) |
May 02, 2018 | 86.71 | 89.84 | 86.64 | 89.10 | 4,436,442 | +2.08(+2.39%) |