Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 95.40 | 97.62 | 94.68 | 97.42 | 1,329,541 | +2.69(+2.83%) |
Jul 30, 2018 | 95.17 | 95.46 | 94.50 | 94.74 | 621,375 | -0.62(-0.65%) |
Jul 27, 2018 | 96.98 | 97.22 | 95.14 | 95.36 | 572,612 | -1.28(-1.33%) |
Jul 26, 2018 | 97.17 | 97.72 | 96.54 | 96.64 | 801,970 | -0.27(-0.28%) |
Jul 25, 2018 | 96.97 | 97.39 | 96.53 | 96.91 | 602,617 | +0.15(+0.15%) |
Jul 24, 2018 | 96.41 | 97.21 | 95.68 | 96.76 | 693,002 | +0.36(+0.37%) |
Jul 23, 2018 | 97.00 | 97.06 | 95.72 | 96.41 | 469,141 | -0.75(-0.77%) |
Jul 20, 2018 | 98.06 | 98.14 | 97.05 | 97.16 | 488,764 | -1.25(-1.27%) |
Jul 19, 2018 | 97.07 | 98.89 | 96.84 | 98.41 | 656,470 | +1.27(+1.30%) |
Jul 18, 2018 | 97.36 | 98.11 | 96.76 | 97.14 | 605,228 | -0.39(-0.40%) |
Jul 17, 2018 | 98.63 | 98.73 | 97.20 | 97.53 | 884,775 | -0.98(-0.99%) |
Jul 16, 2018 | 98.42 | 98.85 | 97.66 | 98.51 | 873,000 | -0.30(-0.31%) |
Jul 13, 2018 | 98.76 | 99.44 | 98.46 | 98.81 | 806,199 | +0.28(+0.28%) |
Jul 12, 2018 | 97.93 | 98.63 | 97.41 | 98.53 | 693,853 | +0.79(+0.81%) |
Jul 11, 2018 | 97.63 | 98.10 | 97.38 | 97.74 | 566,352 | +0.07(+0.07%) |
Jul 10, 2018 | 97.79 | 98.17 | 97.40 | 97.67 | 715,612 | -0.15(-0.15%) |
Jul 09, 2018 | 98.07 | 98.35 | 97.07 | 97.82 | 740,293 | -0.20(-0.21%) |
Jul 06, 2018 | 98.02 | 98.49 | 97.66 | 98.02 | 615,925 | +0.18(+0.18%) |
Jul 05, 2018 | 96.76 | 97.92 | 96.45 | 97.84 | 927,516 | +1.16(+1.20%) |
Jul 03, 2018 | 96.69 | 96.69 | 96.69 | 0 | -0.09(-0.09%) | |
Jul 02, 2018 | 97.21 | 97.44 | 95.66 | 96.77 | 887,658 | -0.57(-0.58%) |
Jun 29, 2018 | 96.69 | 97.94 | 95.89 | 97.34 | 1,054,284 | +0.37(+0.38%) |
Jun 28, 2018 | 96.01 | 97.25 | 95.85 | 96.97 | 697,026 | +1.16(+1.22%) |
Jun 27, 2018 | 96.21 | 96.74 | 95.48 | 95.80 | 662,163 | -0.25(-0.26%) |
Jun 26, 2018 | 96.70 | 96.74 | 95.69 | 96.06 | 1,200,118 | -0.46(-0.48%) |
Jun 25, 2018 | 96.76 | 96.97 | 95.33 | 96.52 | 949,063 | -0.33(-0.34%) |
Jun 22, 2018 | 95.44 | 97.07 | 94.38 | 96.85 | 2,023,101 | +2.49(+2.64%) |
Jun 21, 2018 | 93.83 | 94.44 | 93.14 | 94.36 | 1,574,592 | +0.88(+0.94%) |
Jun 20, 2018 | 91.71 | 93.56 | 91.51 | 93.48 | 795,506 | +1.89(+2.06%) |
Jun 19, 2018 | 91.48 | 92.19 | 91.38 | 91.59 | 948,369 | -0.07(-0.08%) |
Jun 18, 2018 | 92.31 | 92.65 | 90.97 | 91.66 | 1,279,204 | -0.93(-1.01%) |
Jun 15, 2018 | 93.39 | 92.44 | 92.59 | 1,468,618 | +0.15(+0.17%) | |
Jun 14, 2018 | 92.60 | 93.12 | 92.11 | 92.44 | 765,359 | +0.06(+0.07%) |
Jun 13, 2018 | 94.29 | 94.55 | 92.30 | 92.38 | 838,602 | -1.75(-1.86%) |
Jun 12, 2018 | 94.11 | 94.73 | 93.60 | 94.13 | 794,670 | -0.19(-0.20%) |
Jun 11, 2018 | 94.78 | 94.89 | 94.08 | 94.31 | 512,577 | -0.26(-0.28%) |
Jun 08, 2018 | 94.59 | 94.70 | 94.14 | 94.57 | 652,612 | +0.21(+0.22%) |
Jun 07, 2018 | 94.66 | 94.91 | 93.44 | 94.37 | 847,751 | -0.18(-0.19%) |
Jun 06, 2018 | 93.79 | 94.54 | 573,498 | +0.38(+0.40%) | ||
Jun 05, 2018 | 95.47 | 95.72 | 94.13 | 94.17 | 845,599 | -1.12(-1.17%) |
Jun 04, 2018 | 94.07 | 95.30 | 93.75 | 95.28 | 732,510 | +1.60(+1.70%) |
Jun 01, 2018 | 94.17 | 94.58 | 93.62 | 93.69 | 755,177 | -0.21(-0.22%) |
May 31, 2018 | 93.43 | 94.30 | 93.39 | 93.90 | 1,306,716 | -0.28(-0.29%) |
May 30, 2018 | 92.14 | 94.47 | 91.82 | 94.17 | 776,602 | +2.11(+2.29%) |
May 29, 2018 | 91.86 | 92.52 | 91.34 | 92.07 | 913,510 | -0.15(-0.16%) |
May 25, 2018 | 92.22 | 92.22 | 92.22 | 0 | +0.08(+0.08%) | |
May 24, 2018 | 92.69 | 92.80 | 91.59 | 92.14 | 1,021,791 | -0.37(-0.40%) |
May 23, 2018 | 91.95 | 93.24 | 91.67 | 92.51 | 953,365 | +0.56(+0.61%) |
May 22, 2018 | 91.27 | 92.17 | 90.71 | 91.95 | 976,745 | +0.81(+0.89%) |
May 21, 2018 | 90.79 | 91.59 | 89.47 | 91.14 | 1,008,151 | +0.85(+0.94%) |
May 18, 2018 | 90.39 | 90.89 | 89.79 | 90.29 | 2,434,584 | -0.12(-0.13%) |
May 17, 2018 | 90.09 | 90.91 | 89.97 | 90.40 | 995,754 | +0.09(+0.10%) |
May 16, 2018 | 92.07 | 92.45 | 89.96 | 90.31 | 1,415,029 | -1.45(-1.58%) |
May 15, 2018 | 93.76 | 94.10 | 91.53 | 91.76 | 1,420,319 | -2.65(-2.81%) |
May 14, 2018 | 95.62 | 95.88 | 94.29 | 94.41 | 695,137 | -1.50(-1.56%) |
May 11, 2018 | 96.47 | 96.62 | 95.61 | 95.91 | 700,489 | -0.38(-0.39%) |
May 10, 2018 | 96.12 | 96.53 | 95.47 | 96.29 | 647,910 | +0.48(+0.50%) |
May 09, 2018 | 94.57 | 95.92 | 94.35 | 95.81 | 629,344 | +1.14(+1.21%) |
May 08, 2018 | 95.62 | 95.62 | 93.99 | 94.67 | 1,371,507 | -1.06(-1.11%) |
May 07, 2018 | 96.03 | 96.31 | 95.44 | 95.73 | 585,737 | +0.08(+0.09%) |
May 04, 2018 | 93.77 | 95.99 | 93.76 | 95.65 | 730,661 | +1.71(+1.82%) |
May 03, 2018 | 92.87 | 94.33 | 92.81 | 93.93 | 697,568 | +0.78(+0.84%) |
May 02, 2018 | 93.94 | 94.37 | 91.55 | 93.16 | 1,146,654 | -1.43(-1.52%) |