Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 99.11 | 100.20 | 99.02 | 99.87 | 873,367 | +1.07(+1.08%) |
Jul 30, 2018 | 100.35 | 100.35 | 98.53 | 98.80 | 881,205 | -1.73(-1.72%) |
Jul 27, 2018 | 102.80 | 102.88 | 100.00 | 100.53 | 583,312 | -2.06(-2.01%) |
Jul 26, 2018 | 102.91 | 102.96 | 101.87 | 102.58 | 707,769 | -0.63(-0.61%) |
Jul 25, 2018 | 102.29 | 103.54 | 102.20 | 103.22 | 919,885 | +0.33(+0.32%) |
Jul 24, 2018 | 103.59 | 103.64 | 102.47 | 102.89 | 521,114 | -0.07(-0.06%) |
Jul 23, 2018 | 102.70 | 103.16 | 102.41 | 102.95 | 516,086 | -0.26(-0.26%) |
Jul 20, 2018 | 102.92 | 103.82 | 102.89 | 103.22 | 649,408 | +0.49(+0.48%) |
Jul 19, 2018 | 102.36 | 103.19 | 101.60 | 102.73 | 654,490 | +0.27(+0.27%) |
Jul 18, 2018 | 103.59 | 102.39 | 102.45 | 701,556 | -0.81(-0.79%) | |
Jul 17, 2018 | 102.46 | 103.56 | 102.46 | 103.27 | 778,845 | +0.39(+0.38%) |
Jul 16, 2018 | 102.95 | 103.17 | 102.20 | 102.88 | 577,293 | -0.14(-0.14%) |
Jul 13, 2018 | 103.11 | 103.50 | 102.70 | 103.02 | 486,261 | +0.09(+0.09%) |
Jul 12, 2018 | 102.11 | 103.10 | 102.03 | 102.92 | 720,802 | +1.37(+1.35%) |
Jul 11, 2018 | 98.81 | 102.33 | 98.81 | 101.56 | 743,390 | -0.41(-0.40%) |
Jul 10, 2018 | 101.62 | 102.48 | 101.31 | 101.96 | 784,599 | +0.73(+0.72%) |
Jul 09, 2018 | 100.64 | 101.53 | 100.59 | 101.23 | 679,942 | +0.39(+0.38%) |
Jul 06, 2018 | 100.56 | 101.39 | 100.07 | 100.85 | 497,283 | +1.47(+1.48%) |
Jul 05, 2018 | 98.53 | 99.58 | 98.00 | 99.38 | 995,820 | +1.64(+1.68%) |
Jul 03, 2018 | 97.73 | 97.73 | 97.73 | 0 | -0.25(-0.25%) | |
Jul 02, 2018 | 96.96 | 97.99 | 96.83 | 97.98 | 653,670 | +0.19(+0.19%) |
Jun 29, 2018 | 98.50 | 99.18 | 97.76 | 97.79 | 887,696 | -0.47(-0.48%) |
Jun 28, 2018 | 97.63 | 98.54 | 96.36 | 98.26 | 488,147 | +0.61(+0.63%) |
Jun 27, 2018 | 100.19 | 100.22 | 97.52 | 97.65 | 904,243 | -2.78(-2.77%) |
Jun 26, 2018 | 99.77 | 101.11 | 99.63 | 100.43 | 598,068 | +0.81(+0.81%) |
Jun 25, 2018 | 101.82 | 101.90 | 98.61 | 99.62 | 793,819 | -2.28(-2.23%) |
Jun 22, 2018 | 101.24 | 102.23 | 100.97 | 101.90 | 1,125,555 | +0.85(+0.84%) |
Jun 21, 2018 | 100.90 | 101.58 | 100.31 | 101.05 | 458,236 | +0.21(+0.21%) |
Jun 20, 2018 | 100.71 | 101.49 | 100.59 | 100.84 | 411,214 | +0.67(+0.67%) |
Jun 19, 2018 | 99.76 | 100.21 | 99.32 | 100.17 | 589,490 | -0.17(-0.17%) |
Jun 18, 2018 | 99.50 | 100.61 | 98.87 | 100.34 | 711,791 | +0.45(+0.45%) |
Jun 15, 2018 | 100.79 | 99.37 | 99.88 | 1,070,166 | -0.91(-0.90%) | |
Jun 14, 2018 | 100.82 | 101.61 | 100.50 | 100.79 | 663,864 | -0.04(-0.04%) |
Jun 13, 2018 | 101.04 | 101.65 | 100.48 | 100.83 | 555,019 | -0.14(-0.14%) |
Jun 12, 2018 | 100.51 | 101.44 | 100.39 | 100.97 | 566,909 | +0.37(+0.37%) |
Jun 11, 2018 | 100.83 | 101.19 | 100.27 | 100.60 | 391,298 | -0.22(-0.22%) |
Jun 08, 2018 | 99.79 | 100.83 | 99.68 | 100.82 | 365,609 | +0.83(+0.83%) |
Jun 07, 2018 | 100.89 | 100.98 | 99.33 | 99.99 | 445,143 | -0.71(-0.70%) |
Jun 06, 2018 | 100.71 | 100.70 | 465,688 | +1.04(+1.04%) | ||
Jun 05, 2018 | 99.03 | 100.01 | 98.79 | 99.66 | 596,028 | +0.41(+0.41%) |
Jun 04, 2018 | 97.95 | 99.27 | 97.67 | 99.25 | 625,181 | +1.48(+1.52%) |
Jun 01, 2018 | 97.26 | 97.93 | 96.75 | 97.77 | 1,059,749 | +0.71(+0.73%) |
May 31, 2018 | 96.77 | 97.69 | 96.20 | 97.06 | 1,737,382 | +0.23(+0.23%) |
May 30, 2018 | 95.83 | 97.42 | 95.69 | 96.84 | 640,601 | +1.39(+1.45%) |
May 29, 2018 | 96.46 | 96.56 | 94.95 | 95.45 | 872,472 | -1.91(-1.96%) |
May 25, 2018 | 97.35 | 97.35 | 97.35 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 96.92 | 97.81 | 96.43 | 97.36 | 801,209 | +0.39(+0.40%) |
May 23, 2018 | 95.98 | 97.11 | 95.91 | 96.98 | 473,612 | +0.64(+0.67%) |
May 22, 2018 | 97.06 | 97.07 | 95.83 | 96.34 | 584,803 | -0.76(-0.79%) |
May 21, 2018 | 96.56 | 97.24 | 96.01 | 97.10 | 446,276 | +1.15(+1.20%) |
May 18, 2018 | 95.60 | 96.46 | 95.46 | 95.95 | 484,911 | +0.19(+0.20%) |
May 17, 2018 | 96.50 | 96.64 | 95.21 | 95.76 | 515,021 | -0.91(-0.94%) |
May 16, 2018 | 95.74 | 97.01 | 95.57 | 96.67 | 486,566 | +1.14(+1.20%) |
May 15, 2018 | 95.84 | 96.24 | 95.30 | 95.52 | 565,357 | -0.92(-0.95%) |
May 14, 2018 | 96.05 | 97.16 | 95.82 | 96.44 | 466,417 | +0.15(+0.16%) |
May 11, 2018 | 95.30 | 96.42 | 95.01 | 96.29 | 730,944 | +0.87(+0.91%) |
May 10, 2018 | 94.48 | 95.73 | 94.11 | 95.42 | 842,731 | +2.75(+2.96%) |
May 09, 2018 | 92.15 | 93.37 | 91.91 | 92.67 | 452,549 | +0.64(+0.70%) |
May 08, 2018 | 91.97 | 92.58 | 91.24 | 92.03 | 667,124 | -0.02(-0.02%) |
May 07, 2018 | 91.99 | 92.85 | 91.70 | 92.05 | 774,259 | +0.12(+0.13%) |
May 04, 2018 | 90.84 | 92.29 | 89.79 | 91.93 | 530,002 | +0.70(+0.76%) |
May 03, 2018 | 90.22 | 91.65 | 89.09 | 91.23 | 803,359 | +1.09(+1.21%) |
May 02, 2018 | 90.26 | 91.00 | 89.88 | 90.14 | 991,275 | +0.66(+0.74%) |