Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 96.05 | 97.35 | 95.67 | 96.83 | 2,040,995 | +1.38(+1.45%) |
Jul 30, 2018 | 96.95 | 97.38 | 95.29 | 95.45 | 1,597,222 | -1.33(-1.37%) |
Jul 27, 2018 | 99.11 | 99.45 | 95.99 | 96.77 | 1,475,526 | -2.11(-2.13%) |
Jul 26, 2018 | 101.44 | 101.44 | 98.62 | 98.88 | 1,937,259 | -2.61(-2.57%) |
Jul 25, 2018 | 97.41 | 101.93 | 96.48 | 101.49 | 1,704,555 | +2.85(+2.89%) |
Jul 24, 2018 | 99.81 | 97.98 | 98.63 | 1,518,855 | -0.01(-0.01%) | |
Jul 23, 2018 | 97.64 | 98.84 | 97.58 | 98.64 | 1,044,068 | +1.18(+1.21%) |
Jul 20, 2018 | 97.89 | 98.03 | 97.04 | 97.46 | 927,438 | -0.72(-0.74%) |
Jul 19, 2018 | 99.19 | 99.32 | 97.71 | 98.19 | 873,204 | -1.14(-1.15%) |
Jul 18, 2018 | 98.26 | 99.37 | 97.98 | 99.32 | 1,125,581 | +1.41(+1.45%) |
Jul 17, 2018 | 97.85 | 98.54 | 97.42 | 97.91 | 682,942 | +0.02(+0.02%) |
Jul 16, 2018 | 97.32 | 98.53 | 97.13 | 97.89 | 1,151,718 | +0.94(+0.96%) |
Jul 13, 2018 | 96.95 | 1,271,224 | -0.54(-0.56%) | |||
Jul 12, 2018 | 97.46 | 98.02 | 95.92 | 97.49 | 1,801,692 | +1.24(+1.29%) |
Jul 11, 2018 | 95.97 | 96.90 | 95.75 | 96.25 | 1,413,108 | -0.30(-0.31%) |
Jul 10, 2018 | 95.62 | 96.89 | 95.18 | 96.55 | 1,328,671 | +0.72(+0.76%) |
Jul 09, 2018 | 94.50 | 95.98 | 94.34 | 95.83 | 1,137,462 | +1.91(+2.03%) |
Jul 06, 2018 | 93.84 | 94.79 | 93.20 | 93.92 | 1,222,564 | +0.01(+0.01%) |
Jul 05, 2018 | 94.88 | 95.32 | 93.27 | 93.91 | 920,783 | -0.20(-0.21%) |
Jul 03, 2018 | 94.10 | 94.10 | 94.10 | 0 | -0.64(-0.68%) | |
Jul 02, 2018 | 93.88 | 94.97 | 93.27 | 94.75 | 1,451,130 | +0.35(+0.37%) |
Jun 29, 2018 | 94.72 | 96.57 | 94.38 | 94.40 | 1,582,268 | +0.33(+0.35%) |
Jun 28, 2018 | 94.21 | 94.52 | 93.02 | 94.06 | 1,304,729 | +0.07(+0.07%) |
Jun 27, 2018 | 96.36 | 96.89 | 93.99 | 94.00 | 2,012,913 | -2.48(-2.57%) |
Jun 26, 2018 | 97.48 | 98.02 | 96.25 | 96.48 | 1,630,554 | -0.89(-0.91%) |
Jun 25, 2018 | 99.75 | 99.75 | 96.96 | 97.36 | 1,847,406 | -2.65(-2.65%) |
Jun 22, 2018 | 101.13 | 101.13 | 99.84 | 100.02 | 4,886,527 | -0.55(-0.54%) |
Jun 21, 2018 | 100.84 | 101.09 | 99.54 | 100.56 | 1,007,646 | -0.63(-0.62%) |
Jun 20, 2018 | 100.64 | 101.97 | 100.64 | 101.19 | 971,989 | +1.23(+1.23%) |
Jun 19, 2018 | 99.78 | 100.24 | 99.16 | 99.96 | 1,206,767 | -0.63(-0.63%) |
Jun 18, 2018 | 100.47 | 101.09 | 99.94 | 100.59 | 1,421,524 | -0.80(-0.79%) |
Jun 15, 2018 | 101.74 | 100.55 | 101.39 | 2,192,781 | +0.84(+0.83%) | |
Jun 14, 2018 | 101.58 | 102.14 | 100.25 | 100.55 | 1,372,466 | -0.78(-0.77%) |
Jun 13, 2018 | 102.30 | 102.73 | 101.08 | 101.33 | 999,318 | -0.74(-0.73%) |
Jun 12, 2018 | 102.28 | 102.72 | 101.41 | 102.08 | 991,201 | +0.31(+0.30%) |
Jun 11, 2018 | 102.24 | 102.55 | 101.63 | 101.77 | 798,194 | -0.10(-0.10%) |
Jun 08, 2018 | 100.91 | 102.02 | 100.47 | 101.87 | 798,627 | +0.61(+0.61%) |
Jun 07, 2018 | 102.10 | 103.04 | 100.52 | 101.25 | 1,240,937 | -0.78(-0.77%) |
Jun 06, 2018 | 102.22 | 102.04 | 1,686,913 | +2.97(+3.00%) | ||
Jun 05, 2018 | 99.40 | 99.96 | 98.74 | 99.07 | 1,038,446 | -0.54(-0.54%) |
Jun 04, 2018 | 99.91 | 100.14 | 99.13 | 99.61 | 1,145,062 | +0.23(+0.24%) |
Jun 01, 2018 | 99.02 | 99.56 | 98.57 | 99.38 | 1,107,485 | +1.20(+1.22%) |
May 31, 2018 | 98.31 | 99.42 | 97.68 | 98.18 | 2,443,502 | -0.70(-0.71%) |
May 30, 2018 | 96.84 | 99.45 | 96.31 | 98.88 | 1,682,859 | +2.88(+3.00%) |
May 29, 2018 | 97.14 | 97.59 | 95.66 | 96.00 | 1,461,117 | -2.14(-2.18%) |
May 25, 2018 | 98.15 | 98.15 | 98.15 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 98.33 | 98.40 | 97.06 | 98.15 | 945,465 | -0.14(-0.14%) |
May 23, 2018 | 98.37 | 98.77 | 97.44 | 98.28 | 1,260,015 | -0.90(-0.90%) |
May 22, 2018 | 98.65 | 99.84 | 98.51 | 99.18 | 977,800 | +0.58(+0.59%) |
May 21, 2018 | 98.11 | 98.94 | 97.67 | 98.60 | 906,190 | +1.09(+1.12%) |
May 18, 2018 | 96.71 | 97.86 | 93.85 | 97.51 | 1,572,164 | -0.03(-0.03%) |
May 17, 2018 | 97.31 | 97.88 | 96.45 | 97.54 | 1,302,315 | -0.10(-0.10%) |
May 16, 2018 | 96.80 | 98.49 | 96.52 | 97.64 | 2,220,966 | +2.92(+3.08%) |
May 15, 2018 | 94.69 | 95.37 | 94.35 | 94.72 | 1,384,865 | -0.70(-0.74%) |
May 14, 2018 | 95.87 | 96.60 | 94.94 | 95.42 | 1,225,087 | -0.17(-0.18%) |
May 11, 2018 | 95.30 | 96.06 | 94.33 | 95.59 | 1,044,301 | +0.51(+0.54%) |
May 10, 2018 | 94.50 | 95.71 | 93.85 | 95.08 | 1,623,874 | +0.75(+0.80%) |
May 09, 2018 | 92.89 | 95.03 | 91.45 | 94.33 | 3,279,175 | +2.01(+2.18%) |
May 08, 2018 | 91.50 | 93.01 | 91.05 | 92.32 | 1,533,571 | +0.57(+0.62%) |
May 07, 2018 | 90.64 | 92.24 | 90.21 | 91.75 | 1,240,937 | +1.21(+1.34%) |
May 04, 2018 | 88.06 | 91.11 | 87.61 | 90.54 | 1,161,742 | +2.05(+2.31%) |
May 03, 2018 | 88.71 | 89.23 | 86.73 | 88.49 | 1,406,196 | -0.94(-1.05%) |
May 02, 2018 | 89.83 | 90.30 | 89.24 | 89.43 | 1,584,701 | -0.53(-0.58%) |