Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 107.44 | 108.89 | 106.15 | 107.77 | 417,077 | +0.63(+0.59%) |
Jul 30, 2018 | 107.67 | 108.50 | 106.31 | 107.14 | 443,646 | -0.62(-0.57%) |
Jul 27, 2018 | 109.92 | 110.65 | 106.58 | 107.75 | 602,662 | -1.19(-1.09%) |
Jul 26, 2018 | 111.34 | 98.82 | 108.94 | 1,435,168 | +10.99(+11.22%) | |
Jul 25, 2018 | 97.02 | 98.18 | 96.60 | 97.96 | 310,762 | +0.67(+0.69%) |
Jul 24, 2018 | 98.96 | 98.96 | 96.82 | 97.29 | 275,539 | -1.07(-1.09%) |
Jul 23, 2018 | 97.72 | 98.40 | 97.02 | 98.36 | 203,362 | +0.46(+0.47%) |
Jul 20, 2018 | 97.27 | 98.30 | 96.99 | 97.90 | 335,669 | +0.14(+0.14%) |
Jul 19, 2018 | 96.27 | 98.01 | 96.17 | 97.76 | 461,677 | +1.43(+1.49%) |
Jul 18, 2018 | 97.19 | 97.25 | 95.30 | 96.32 | 477,359 | -0.85(-0.87%) |
Jul 17, 2018 | 96.37 | 97.48 | 96.04 | 97.17 | 331,824 | +0.55(+0.57%) |
Jul 16, 2018 | 98.05 | 98.50 | 95.69 | 96.62 | 411,355 | -1.55(-1.58%) |
Jul 13, 2018 | 98.81 | 99.20 | 97.98 | 98.17 | 466,352 | -0.54(-0.55%) |
Jul 12, 2018 | 98.71 | 98.97 | 98.24 | 98.71 | 401,306 | +0.57(+0.58%) |
Jul 11, 2018 | 98.68 | 98.87 | 98.03 | 98.14 | 330,737 | -0.79(-0.79%) |
Jul 10, 2018 | 99.35 | 99.69 | 98.61 | 98.93 | 387,124 | -0.23(-0.23%) |
Jul 09, 2018 | 99.03 | 99.72 | 98.95 | 99.15 | 306,726 | +0.46(+0.47%) |
Jul 06, 2018 | 97.73 | 98.94 | 97.68 | 98.69 | 263,153 | +1.13(+1.16%) |
Jul 05, 2018 | 97.53 | 97.76 | 96.22 | 97.56 | 483,975 | +0.48(+0.50%) |
Jul 03, 2018 | 97.08 | 97.08 | 97.08 | 0 | +0.23(+0.23%) | |
Jul 02, 2018 | 96.72 | 96.97 | 96.09 | 96.86 | 359,811 | -0.59(-0.60%) |
Jun 29, 2018 | 96.95 | 97.96 | 96.87 | 97.44 | 526,935 | +0.60(+0.62%) |
Jun 28, 2018 | 96.03 | 96.87 | 95.13 | 96.85 | 524,114 | +0.62(+0.64%) |
Jun 27, 2018 | 97.30 | 98.14 | 96.15 | 96.23 | 332,111 | -1.25(-1.28%) |
Jun 26, 2018 | 97.16 | 97.79 | 96.42 | 97.47 | 296,403 | +0.67(+0.69%) |
Jun 25, 2018 | 99.18 | 99.18 | 96.57 | 96.81 | 199,306 | -2.31(-2.33%) |
Jun 22, 2018 | 99.61 | 99.61 | 98.84 | 99.11 | 1,047,223 | +0.07(+0.07%) |
Jun 21, 2018 | 99.96 | 100.10 | 98.91 | 99.04 | 286,750 | -0.94(-0.94%) |
Jun 20, 2018 | 99.86 | 100.24 | 99.15 | 99.99 | 216,997 | +0.18(+0.18%) |
Jun 19, 2018 | 98.80 | 99.95 | 98.43 | 99.81 | 279,081 | +0.20(+0.20%) |
Jun 18, 2018 | 99.21 | 99.70 | 98.10 | 99.61 | 289,597 | +0.46(+0.47%) |
Jun 15, 2018 | 99.32 | 97.68 | 99.15 | 669,520 | +0.99(+1.01%) | |
Jun 14, 2018 | 97.03 | 98.22 | 96.77 | 98.16 | 396,642 | +1.27(+1.31%) |
Jun 13, 2018 | 96.91 | 97.30 | 95.95 | 96.89 | 273,187 | +0.35(+0.37%) |
Jun 12, 2018 | 95.49 | 96.70 | 95.09 | 96.54 | 396,195 | +1.08(+1.13%) |
Jun 11, 2018 | 94.84 | 95.65 | 94.28 | 95.46 | 259,079 | +0.51(+0.54%) |
Jun 08, 2018 | 93.68 | 95.00 | 93.68 | 94.95 | 311,686 | +1.42(+1.52%) |
Jun 07, 2018 | 94.74 | 94.90 | 92.76 | 93.53 | 181,835 | -1.01(-1.07%) |
Jun 06, 2018 | 94.73 | 94.54 | 198,606 | +1.28(+1.37%) | ||
Jun 05, 2018 | 93.54 | 93.91 | 92.97 | 93.26 | 317,795 | -0.27(-0.29%) |
Jun 04, 2018 | 91.39 | 93.57 | 91.02 | 93.54 | 339,275 | +2.27(+2.48%) |
Jun 01, 2018 | 91.94 | 92.48 | 91.26 | 91.27 | 398,201 | +0.00(+0.00%) |
May 31, 2018 | 92.62 | 92.77 | 91.22 | 91.27 | 568,108 | -1.10(-1.19%) |
May 30, 2018 | 91.17 | 93.01 | 90.76 | 92.37 | 430,054 | +1.87(+2.07%) |
May 29, 2018 | 89.38 | 90.60 | 88.94 | 90.50 | 327,917 | +0.67(+0.74%) |
May 25, 2018 | 89.83 | 89.83 | 89.83 | 0 | +0.30(+0.34%) | |
May 24, 2018 | 89.27 | 89.94 | 88.66 | 89.52 | 288,112 | +0.33(+0.37%) |
May 23, 2018 | 88.18 | 89.30 | 87.89 | 89.19 | 235,591 | +0.76(+0.85%) |
May 22, 2018 | 88.61 | 88.96 | 88.28 | 88.43 | 166,394 | -0.03(-0.03%) |
May 21, 2018 | 88.06 | 88.82 | 88.00 | 88.46 | 204,173 | +0.90(+1.03%) |
May 18, 2018 | 87.20 | 87.97 | 86.72 | 87.56 | 319,771 | +0.79(+0.90%) |
May 17, 2018 | 86.93 | 87.38 | 86.40 | 86.78 | 202,639 | -0.42(-0.48%) |
May 16, 2018 | 87.74 | 88.48 | 86.89 | 87.20 | 296,935 | -0.34(-0.39%) |
May 15, 2018 | 87.94 | 88.35 | 87.19 | 87.54 | 213,243 | -0.85(-0.97%) |
May 14, 2018 | 88.47 | 89.31 | 87.28 | 88.40 | 286,874 | -0.01(-0.01%) |
May 11, 2018 | 87.56 | 88.44 | 87.24 | 88.41 | 266,757 | +0.89(+1.02%) |
May 10, 2018 | 86.52 | 87.91 | 86.24 | 87.51 | 320,550 | +1.25(+1.44%) |
May 09, 2018 | 86.10 | 86.50 | 84.47 | 86.27 | 221,234 | +0.27(+0.32%) |
May 08, 2018 | 85.74 | 86.64 | 85.66 | 85.99 | 217,254 | +0.01(+0.01%) |
May 07, 2018 | 86.40 | 87.08 | 85.23 | 85.98 | 246,379 | -0.38(-0.44%) |
May 04, 2018 | 84.33 | 86.94 | 84.11 | 86.36 | 278,109 | +1.85(+2.19%) |
May 03, 2018 | 83.91 | 84.63 | 83.33 | 84.51 | 340,802 | +0.48(+0.57%) |
May 02, 2018 | 86.02 | 86.31 | 83.91 | 84.03 | 524,454 | -2.10(-2.44%) |