Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 96.89 | 98.16 | 96.51 | 97.40 | 36,109 | +0.85(+0.88%) |
Jul 30, 2018 | 97.31 | 98.20 | 96.13 | 96.56 | 44,456 | -0.52(-0.53%) |
Jul 27, 2018 | 99.14 | 99.80 | 96.93 | 97.07 | 24,475 | -2.30(-2.32%) |
Jul 26, 2018 | 98.63 | 100.36 | 98.63 | 99.38 | 53,236 | +0.89(+0.91%) |
Jul 25, 2018 | 97.83 | 98.58 | 97.31 | 98.48 | 37,061 | +0.70(+0.72%) |
Jul 24, 2018 | 96.89 | 98.53 | 96.89 | 97.78 | 27,899 | +1.13(+1.17%) |
Jul 23, 2018 | 97.31 | 97.54 | 96.18 | 96.65 | 21,700 | -0.99(-1.01%) |
Jul 20, 2018 | 97.92 | 98.67 | 97.36 | 97.64 | 25,033 | -0.28(-0.29%) |
Jul 19, 2018 | 95.24 | 98.11 | 95.19 | 97.92 | 34,288 | +2.68(+2.81%) |
Jul 18, 2018 | 94.58 | 95.66 | 93.93 | 95.24 | 40,426 | +0.85(+0.90%) |
Jul 17, 2018 | 94.77 | 95.57 | 94.16 | 94.40 | 49,154 | -0.85(-0.89%) |
Jul 16, 2018 | 96.84 | 96.89 | 95.19 | 95.24 | 15,555 | -1.55(-1.60%) |
Jul 13, 2018 | 96.23 | 97.22 | 96.23 | 96.79 | 18,592 | +0.75(+0.78%) |
Jul 12, 2018 | 96.93 | 95.99 | 96.04 | 39,287 | -0.89(-0.92%) | |
Jul 11, 2018 | 97.36 | 98.20 | 96.79 | 96.93 | 25,101 | -1.27(-1.29%) |
Jul 10, 2018 | 98.44 | 99.00 | 97.43 | 98.20 | 22,233 | -0.42(-0.43%) |
Jul 09, 2018 | 98.63 | 98.81 | 98.11 | 98.63 | 51,429 | +0.52(+0.53%) |
Jul 06, 2018 | 98.30 | 98.34 | 98.01 | 98.11 | 26,273 | -0.14(-0.14%) |
Jul 05, 2018 | 97.54 | 98.30 | 96.79 | 98.25 | 33,855 | +1.22(+1.26%) |
Jul 03, 2018 | 97.03 | 97.03 | 97.03 | 0 | -0.23(-0.24%) | |
Jul 02, 2018 | 95.24 | 97.36 | 95.24 | 97.26 | 25,416 | +1.22(+1.27%) |
Jun 29, 2018 | 97.07 | 97.07 | 95.95 | 96.04 | 27,285 | -0.61(-0.63%) |
Jun 28, 2018 | 96.75 | 97.31 | 95.99 | 96.65 | 19,421 | +0.00(+0.00%) |
Jun 27, 2018 | 97.36 | 98.20 | 96.46 | 96.65 | 55,447 | -0.38(-0.39%) |
Jun 26, 2018 | 96.09 | 97.73 | 96.09 | 97.03 | 22,887 | +1.17(+1.23%) |
Jun 25, 2018 | 97.97 | 97.97 | 95.29 | 95.85 | 25,020 | -2.58(-2.63%) |
Jun 22, 2018 | 97.45 | 98.58 | 96.98 | 98.44 | 92,049 | +1.69(+1.75%) |
Jun 21, 2018 | 97.54 | 97.54 | 95.90 | 96.75 | 25,957 | -0.89(-0.91%) |
Jun 20, 2018 | 97.59 | 98.01 | 96.49 | 97.64 | 36,523 | +0.38(+0.39%) |
Jun 19, 2018 | 98.11 | 98.11 | 96.84 | 97.26 | 40,169 | -1.55(-1.57%) |
Jun 18, 2018 | 98.58 | 99.99 | 98.55 | 98.81 | 53,698 | -0.14(-0.14%) |
Jun 15, 2018 | 99.33 | 98.81 | 98.95 | 68,896 | +0.14(+0.14%) | |
Jun 14, 2018 | 98.53 | 98.81 | 97.73 | 98.81 | 66,241 | +0.70(+0.72%) |
Jun 13, 2018 | 98.91 | 98.91 | 98.11 | 98.11 | 69,220 | -0.66(-0.67%) |
Jun 12, 2018 | 98.39 | 99.28 | 98.16 | 98.77 | 119,832 | +0.09(+0.10%) |
Jun 11, 2018 | 98.81 | 99.42 | 98.01 | 98.67 | 86,374 | -0.19(-0.19%) |
Jun 08, 2018 | 98.01 | 99.33 | 98.01 | 98.86 | 35,347 | +0.52(+0.53%) |
Jun 07, 2018 | 97.97 | 98.93 | 97.69 | 98.34 | 22,468 | +0.47(+0.48%) |
Jun 06, 2018 | 98.20 | 97.22 | 97.87 | 22,074 | +0.09(+0.10%) | |
Jun 05, 2018 | 96.18 | 97.87 | 96.18 | 97.78 | 27,091 | +1.55(+1.61%) |
Jun 04, 2018 | 95.62 | 96.56 | 95.52 | 96.23 | 40,816 | +0.75(+0.79%) |
Jun 01, 2018 | 94.49 | 95.57 | 93.83 | 95.48 | 42,051 | +1.74(+1.85%) |
May 31, 2018 | 95.05 | 95.05 | 93.74 | 93.74 | 29,013 | -1.60(-1.68%) |
May 30, 2018 | 94.35 | 95.81 | 94.35 | 95.34 | 40,007 | +1.41(+1.50%) |
May 29, 2018 | 93.41 | 94.26 | 93.01 | 93.93 | 30,596 | -0.42(-0.45%) |
May 25, 2018 | 94.35 | 94.35 | 94.35 | 0 | +0.47(+0.50%) | |
May 24, 2018 | 94.11 | 94.87 | 93.27 | 93.88 | 18,755 | -0.38(-0.40%) |
May 23, 2018 | 93.50 | 94.35 | 92.85 | 94.26 | 21,582 | +0.70(+0.75%) |
May 22, 2018 | 94.73 | 95.81 | 93.46 | 93.55 | 23,292 | -1.32(-1.39%) |
May 21, 2018 | 94.02 | 95.29 | 93.50 | 94.87 | 23,676 | +1.32(+1.41%) |
May 18, 2018 | 93.41 | 94.21 | 92.99 | 93.55 | 57,681 | +0.56(+0.61%) |
May 17, 2018 | 91.15 | 93.03 | 91.15 | 92.99 | 24,935 | +1.74(+1.91%) |
May 16, 2018 | 90.03 | 91.95 | 90.03 | 91.25 | 52,625 | +1.36(+1.52%) |
May 15, 2018 | 89.32 | 90.26 | 89.09 | 89.89 | 37,739 | +0.14(+0.16%) |
May 14, 2018 | 90.07 | 90.36 | 89.60 | 89.74 | 22,352 | -0.47(-0.52%) |
May 11, 2018 | 89.79 | 90.54 | 89.56 | 90.21 | 62,451 | +0.14(+0.16%) |
May 10, 2018 | 89.65 | 90.26 | 89.37 | 90.07 | 27,662 | +0.47(+0.52%) |
May 09, 2018 | 89.56 | 90.17 | 88.71 | 89.60 | 27,968 | -0.07(-0.07%) |
May 08, 2018 | 88.07 | 90.23 | 88.07 | 89.67 | 35,314 | +1.36(+1.54%) |
May 07, 2018 | 87.23 | 89.38 | 87.23 | 88.31 | 41,078 | +1.17(+1.35%) |
May 04, 2018 | 85.40 | 88.03 | 85.40 | 87.14 | 42,473 | +1.41(+1.64%) |
May 03, 2018 | 87.04 | 87.51 | 85.64 | 85.73 | 56,009 | -1.92(-2.19%) |
May 02, 2018 | 86.34 | 88.36 | 86.34 | 87.65 | 46,067 | +1.13(+1.30%) |