Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 90.69 | 92.00 | 90.50 | 90.75 | 94,930 | -0.51(-0.56%) |
Jul 30, 2018 | 92.01 | 92.06 | 90.79 | 91.26 | 81,290 | -0.31(-0.34%) |
Jul 27, 2018 | 92.88 | 92.88 | 90.41 | 91.57 | 123,800 | +0.66(+0.73%) |
Jul 26, 2018 | 94.95 | 94.95 | 90.00 | 90.91 | 168,746 | -3.53(-3.74%) |
Jul 25, 2018 | 95.16 | 95.65 | 94.38 | 94.44 | 90,194 | +0.95(+1.02%) |
Jul 24, 2018 | 97.18 | 97.22 | 93.19 | 93.49 | 157,680 | -3.14(-3.25%) |
Jul 23, 2018 | 95.50 | 97.70 | 95.49 | 96.63 | 131,262 | +0.42(+0.44%) |
Jul 20, 2018 | 92.89 | 96.22 | 92.87 | 96.21 | 103,858 | +3.17(+3.41%) |
Jul 19, 2018 | 90.18 | 93.39 | 90.02 | 93.04 | 113,021 | +0.46(+0.50%) |
Jul 18, 2018 | 92.20 | 92.61 | 91.10 | 92.58 | 111,281 | -0.85(-0.91%) |
Jul 17, 2018 | 90.79 | 94.47 | 90.78 | 93.43 | 105,126 | +2.73(+3.01%) |
Jul 16, 2018 | 89.03 | 90.81 | 87.90 | 90.70 | 90,546 | +1.78(+2.00%) |
Jul 13, 2018 | 87.67 | 88.92 | 87.38 | 88.92 | 57,811 | +0.17(+0.19%) |
Jul 12, 2018 | 87.43 | 89.50 | 87.43 | 88.75 | 92,449 | +2.10(+2.42%) |
Jul 11, 2018 | 85.35 | 87.31 | 84.71 | 86.65 | 85,990 | -0.72(-0.82%) |
Jul 10, 2018 | 85.72 | 88.13 | 85.64 | 87.37 | 84,543 | +0.54(+0.62%) |
Jul 09, 2018 | 86.89 | 86.89 | 84.73 | 86.83 | 96,107 | +0.83(+0.97%) |
Jul 06, 2018 | 85.87 | 87.01 | 84.72 | 86.00 | 105,118 | +0.31(+0.36%) |
Jul 05, 2018 | 85.71 | 86.04 | 84.52 | 85.69 | 86,576 | -0.31(-0.36%) |
Jul 03, 2018 | 86.00 | 86.00 | 86.00 | 0 | +2.08(+2.48%) | |
Jul 02, 2018 | 82.97 | 84.83 | 82.62 | 83.92 | 101,245 | +1.06(+1.28%) |
Jun 29, 2018 | 85.39 | 85.48 | 82.77 | 82.86 | 148,645 | -1.11(-1.32%) |
Jun 28, 2018 | 84.10 | 84.75 | 82.41 | 83.97 | 130,822 | -1.71(-2.00%) |
Jun 27, 2018 | 85.84 | 87.88 | 85.39 | 85.68 | 77,937 | -2.05(-2.34%) |
Jun 26, 2018 | 85.00 | 88.90 | 84.61 | 87.73 | 91,887 | +2.84(+3.35%) |
Jun 25, 2018 | 88.13 | 88.13 | 84.48 | 84.89 | 110,349 | -3.11(-3.53%) |
Jun 22, 2018 | 89.90 | 89.90 | 87.60 | 88.00 | 62,839 | -1.86(-2.07%) |
Jun 21, 2018 | 90.67 | 91.07 | 89.50 | 89.86 | 100,299 | -0.56(-0.62%) |
Jun 20, 2018 | 92.26 | 92.68 | 90.01 | 90.42 | 251,321 | -2.70(-2.90%) |
Jun 19, 2018 | 92.50 | 93.88 | 90.88 | 93.12 | 90,035 | +1.64(+1.79%) |
Jun 18, 2018 | 92.32 | 92.44 | 91.21 | 91.48 | 62,458 | -0.72(-0.78%) |
Jun 15, 2018 | 93.97 | 91.70 | 92.20 | 131,264 | -3.20(-3.35%) | |
Jun 14, 2018 | 96.00 | 98.28 | 93.28 | 95.40 | 221,569 | -2.90(-2.95%) |
Jun 13, 2018 | 100.21 | 100.71 | 97.30 | 98.30 | 94,307 | -1.86(-1.86%) |
Jun 12, 2018 | 101.15 | 101.73 | 99.01 | 100.16 | 108,335 | +0.80(+0.81%) |
Jun 11, 2018 | 103.00 | 103.00 | 98.90 | 99.36 | 102,268 | -0.28(-0.28%) |
Jun 08, 2018 | 99.68 | 101.46 | 99.05 | 99.64 | 87,716 | +1.46(+1.49%) |
Jun 07, 2018 | 99.87 | 100.62 | 97.03 | 98.18 | 127,167 | +1.89(+1.96%) |
Jun 06, 2018 | 101.03 | 101.25 | 96.01 | 96.29 | 94,571 | -0.69(-0.71%) |
Jun 05, 2018 | 96.81 | 97.61 | 95.68 | 96.98 | 53,683 | +2.08(+2.19%) |
Jun 04, 2018 | 97.07 | 97.73 | 93.98 | 94.90 | 62,338 | -0.28(-0.29%) |
Jun 01, 2018 | 95.60 | 96.49 | 93.91 | 95.18 | 39,724 | -0.32(-0.34%) |
May 31, 2018 | 95.81 | 97.76 | 95.37 | 95.50 | 47,093 | -0.27(-0.28%) |
May 30, 2018 | 95.03 | 96.43 | 94.79 | 95.77 | 68,565 | +3.04(+3.28%) |
May 29, 2018 | 94.23 | 94.75 | 92.59 | 92.73 | 77,178 | -3.58(-3.72%) |
May 25, 2018 | 96.31 | 96.31 | 96.31 | 0 | -1.48(-1.51%) | |
May 24, 2018 | 94.33 | 97.99 | 94.28 | 97.79 | 81,527 | +3.16(+3.34%) |
May 23, 2018 | 94.00 | 96.47 | 93.94 | 94.63 | 83,980 | -0.03(-0.03%) |
May 22, 2018 | 95.38 | 95.57 | 93.99 | 94.66 | 148,542 | -1.34(-1.40%) |
May 21, 2018 | 98.08 | 98.41 | 95.26 | 96.00 | 110,585 | +1.47(+1.56%) |
May 18, 2018 | 94.66 | 95.67 | 93.17 | 94.53 | 143,908 | +0.04(+0.04%) |
May 17, 2018 | 94.25 | 95.74 | 93.93 | 94.49 | 76,679 | +1.47(+1.58%) |
May 16, 2018 | 91.09 | 93.31 | 89.92 | 93.02 | 139,886 | -0.41(-0.44%) |
May 15, 2018 | 91.39 | 94.30 | 90.93 | 93.43 | 100,080 | +2.33(+2.56%) |
May 14, 2018 | 89.74 | 92.17 | 89.74 | 91.10 | 164,097 | +0.09(+0.10%) |
May 11, 2018 | 89.97 | 91.39 | 89.82 | 91.01 | 72,248 | +0.68(+0.75%) |
May 10, 2018 | 89.45 | 99.99 | 89.15 | 90.33 | 147,077 | +2.34(+2.66%) |
May 09, 2018 | 87.12 | 89.11 | 86.90 | 87.99 | 348,939 | -0.02(-0.02%) |
May 08, 2018 | 85.91 | 88.85 | 85.91 | 88.01 | 111,414 | +1.00(+1.15%) |
May 07, 2018 | 87.45 | 88.01 | 86.76 | 87.01 | 43,824 | -1.19(-1.35%) |
May 04, 2018 | 85.53 | 89.10 | 85.14 | 88.20 | 93,540 | +0.99(+1.14%) |
May 03, 2018 | 86.40 | 87.84 | 85.74 | 87.21 | 41,485 | +1.07(+1.24%) |
May 02, 2018 | 88.67 | 89.31 | 85.50 | 86.14 | 94,236 | -1.65(-1.88%) |