Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 96.10 | 97.40 | 95.72 | 96.88 | 2,039,831 | +1.38(+1.45%) |
Jul 30, 2018 | 97.01 | 97.44 | 95.35 | 95.50 | 1,596,311 | -1.33(-1.37%) |
Jul 27, 2018 | 99.17 | 99.51 | 96.05 | 96.83 | 1,474,685 | -2.11(-2.13%) |
Jul 26, 2018 | 101.50 | 101.50 | 98.67 | 98.93 | 1,936,154 | -2.61(-2.57%) |
Jul 25, 2018 | 97.47 | 101.98 | 96.54 | 101.55 | 1,703,583 | +2.86(+2.89%) |
Jul 24, 2018 | 99.87 | 98.04 | 98.69 | 1,517,989 | -0.01(-0.01%) | |
Jul 23, 2018 | 97.70 | 98.90 | 97.64 | 98.70 | 1,043,473 | +1.18(+1.21%) |
Jul 20, 2018 | 97.95 | 98.09 | 97.09 | 97.52 | 926,909 | -0.72(-0.74%) |
Jul 19, 2018 | 99.24 | 99.38 | 97.76 | 98.24 | 872,706 | -1.14(-1.15%) |
Jul 18, 2018 | 98.32 | 99.43 | 98.04 | 99.38 | 1,124,939 | +1.42(+1.45%) |
Jul 17, 2018 | 97.91 | 98.60 | 97.48 | 97.97 | 682,552 | +0.02(+0.02%) |
Jul 16, 2018 | 97.38 | 98.59 | 97.18 | 97.94 | 1,151,061 | +0.94(+0.96%) |
Jul 13, 2018 | 97.01 | 1,270,499 | -0.55(-0.56%) | |||
Jul 12, 2018 | 97.52 | 98.08 | 95.97 | 97.55 | 1,800,664 | +1.24(+1.29%) |
Jul 11, 2018 | 96.03 | 96.96 | 95.80 | 96.31 | 1,412,302 | -0.30(-0.31%) |
Jul 10, 2018 | 95.68 | 96.95 | 95.24 | 96.61 | 1,327,913 | +0.72(+0.76%) |
Jul 09, 2018 | 94.56 | 96.04 | 94.39 | 95.88 | 1,136,814 | +1.91(+2.03%) |
Jul 06, 2018 | 93.89 | 94.84 | 93.25 | 93.97 | 1,221,867 | +0.01(+0.01%) |
Jul 05, 2018 | 94.94 | 95.38 | 93.32 | 93.96 | 920,258 | -0.20(-0.21%) |
Jul 03, 2018 | 94.16 | 94.16 | 94.16 | 0 | -0.64(-0.68%) | |
Jul 02, 2018 | 93.93 | 95.03 | 93.32 | 94.80 | 1,450,303 | +0.35(+0.37%) |
Jun 29, 2018 | 94.78 | 96.62 | 94.43 | 94.45 | 1,581,365 | +0.33(+0.35%) |
Jun 28, 2018 | 94.26 | 94.57 | 93.08 | 94.12 | 1,303,985 | +0.07(+0.07%) |
Jun 27, 2018 | 96.42 | 96.95 | 94.04 | 94.05 | 2,011,765 | -2.48(-2.57%) |
Jun 26, 2018 | 97.53 | 98.07 | 96.31 | 96.53 | 1,629,624 | -0.89(-0.91%) |
Jun 25, 2018 | 99.80 | 99.80 | 97.01 | 97.42 | 1,846,352 | -2.65(-2.65%) |
Jun 22, 2018 | 101.19 | 101.19 | 99.90 | 100.07 | 4,883,741 | -0.55(-0.54%) |
Jun 21, 2018 | 100.89 | 101.15 | 99.59 | 100.62 | 1,007,071 | -0.63(-0.62%) |
Jun 20, 2018 | 100.70 | 102.03 | 100.70 | 101.24 | 971,434 | +1.23(+1.23%) |
Jun 19, 2018 | 99.84 | 100.30 | 99.22 | 100.02 | 1,206,079 | -0.63(-0.63%) |
Jun 18, 2018 | 100.53 | 101.15 | 100.00 | 100.65 | 1,420,713 | -0.80(-0.79%) |
Jun 15, 2018 | 101.80 | 100.61 | 101.45 | 2,191,531 | +0.84(+0.83%) | |
Jun 14, 2018 | 101.64 | 102.20 | 100.31 | 100.61 | 1,371,683 | -0.78(-0.77%) |
Jun 13, 2018 | 102.36 | 102.79 | 101.14 | 101.39 | 998,748 | -0.74(-0.73%) |
Jun 12, 2018 | 102.34 | 102.78 | 101.47 | 102.14 | 990,636 | +0.31(+0.30%) |
Jun 11, 2018 | 102.30 | 102.61 | 101.69 | 101.83 | 797,738 | -0.10(-0.10%) |
Jun 08, 2018 | 100.97 | 102.08 | 100.53 | 101.92 | 798,171 | +0.61(+0.61%) |
Jun 07, 2018 | 102.16 | 103.10 | 100.58 | 101.31 | 1,240,229 | -0.78(-0.77%) |
Jun 06, 2018 | 102.28 | 102.09 | 1,685,951 | +2.97(+3.00%) | ||
Jun 05, 2018 | 99.46 | 100.02 | 98.79 | 99.13 | 1,037,854 | -0.54(-0.54%) |
Jun 04, 2018 | 99.97 | 100.19 | 99.19 | 99.67 | 1,144,409 | +0.23(+0.24%) |
Jun 01, 2018 | 99.08 | 99.62 | 98.62 | 99.43 | 1,106,853 | +1.20(+1.22%) |
May 31, 2018 | 98.36 | 99.47 | 97.73 | 98.24 | 2,442,108 | -0.70(-0.71%) |
May 30, 2018 | 96.90 | 99.51 | 96.36 | 98.94 | 1,681,900 | +2.88(+3.00%) |
May 29, 2018 | 97.20 | 97.65 | 95.71 | 96.06 | 1,460,284 | -2.14(-2.18%) |
May 25, 2018 | 98.20 | 98.20 | 98.20 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 98.39 | 98.45 | 97.12 | 98.20 | 944,925 | -0.14(-0.14%) |
May 23, 2018 | 98.43 | 98.83 | 97.50 | 98.34 | 1,259,297 | -0.90(-0.90%) |
May 22, 2018 | 98.70 | 99.89 | 98.57 | 99.24 | 977,242 | +0.58(+0.59%) |
May 21, 2018 | 98.16 | 99.00 | 97.73 | 98.66 | 905,673 | +1.09(+1.12%) |
May 18, 2018 | 96.76 | 97.91 | 93.91 | 97.56 | 1,571,268 | -0.03(-0.03%) |
May 17, 2018 | 97.36 | 97.94 | 96.50 | 97.60 | 1,301,572 | -0.10(-0.10%) |
May 16, 2018 | 96.85 | 98.54 | 96.58 | 97.69 | 2,219,699 | +2.92(+3.08%) |
May 15, 2018 | 94.74 | 95.42 | 94.40 | 94.77 | 1,384,075 | -0.70(-0.74%) |
May 14, 2018 | 95.92 | 96.66 | 94.99 | 95.48 | 1,224,388 | -0.17(-0.18%) |
May 11, 2018 | 95.36 | 96.12 | 94.38 | 95.65 | 1,043,705 | +0.51(+0.54%) |
May 10, 2018 | 94.55 | 95.77 | 93.90 | 95.14 | 1,622,948 | +0.75(+0.80%) |
May 09, 2018 | 92.94 | 95.09 | 91.50 | 94.38 | 3,277,305 | +2.01(+2.18%) |
May 08, 2018 | 91.55 | 93.07 | 91.10 | 92.37 | 1,532,697 | +0.57(+0.62%) |
May 07, 2018 | 90.69 | 92.30 | 90.27 | 91.80 | 1,240,229 | +1.21(+1.34%) |
May 04, 2018 | 88.11 | 91.16 | 87.66 | 90.59 | 1,161,079 | +2.05(+2.31%) |
May 03, 2018 | 88.76 | 89.28 | 86.78 | 88.54 | 1,405,393 | -0.94(-1.05%) |
May 02, 2018 | 89.89 | 90.35 | 89.29 | 89.48 | 1,583,797 | -0.53(-0.58%) |