Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 90.31 | 91.26 | 89.18 | 91.05 | 777,037 | +1.52(+1.70%) |
Jul 30, 2018 | 89.96 | 90.61 | 88.83 | 89.53 | 1,296,036 | -0.67(-0.74%) |
Jul 27, 2018 | 94.02 | 94.04 | 89.68 | 90.20 | 2,174,939 | -4.11(-4.36%) |
Jul 26, 2018 | 98.29 | 98.29 | 93.25 | 94.31 | 2,651,107 | -6.11(-6.09%) |
Jul 25, 2018 | 99.61 | 100.79 | 99.12 | 100.42 | 1,026,740 | +0.59(+0.59%) |
Jul 24, 2018 | 101.19 | 101.19 | 98.91 | 99.83 | 1,015,335 | -1.27(-1.25%) |
Jul 23, 2018 | 101.95 | 102.03 | 100.55 | 101.10 | 1,011,825 | -0.70(-0.69%) |
Jul 20, 2018 | 102.23 | 102.68 | 101.33 | 101.81 | 850,495 | -0.23(-0.22%) |
Jul 19, 2018 | 101.01 | 102.23 | 100.32 | 102.03 | 1,046,215 | +1.01(+1.00%) |
Jul 18, 2018 | 99.99 | 101.07 | 99.56 | 101.02 | 729,801 | +1.12(+1.12%) |
Jul 17, 2018 | 99.78 | 100.49 | 99.78 | 99.90 | 859,018 | -0.01(-0.01%) |
Jul 16, 2018 | 98.22 | 99.97 | 97.65 | 99.91 | 954,493 | +1.87(+1.90%) |
Jul 13, 2018 | 97.07 | 98.63 | 97.07 | 98.04 | 406,048 | +0.88(+0.90%) |
Jul 12, 2018 | 97.63 | 98.19 | 95.96 | 97.17 | 839,775 | -0.23(-0.24%) |
Jul 11, 2018 | 97.12 | 97.64 | 93.78 | 97.40 | 883,707 | -0.15(-0.15%) |
Jul 10, 2018 | 96.90 | 98.63 | 96.82 | 97.55 | 672,420 | +0.76(+0.78%) |
Jul 09, 2018 | 95.93 | 97.01 | 94.57 | 96.79 | 815,094 | +1.46(+1.53%) |
Jul 06, 2018 | 95.26 | 95.93 | 94.87 | 95.33 | 514,020 | +0.17(+0.17%) |
Jul 05, 2018 | 95.98 | 95.98 | 94.51 | 95.17 | 413,422 | -0.33(-0.35%) |
Jul 03, 2018 | 95.50 | 95.50 | 95.50 | 0 | +1.09(+1.15%) | |
Jul 02, 2018 | 93.35 | 94.47 | 92.88 | 94.41 | 503,136 | +0.27(+0.29%) |
Jun 29, 2018 | 96.88 | 97.71 | 94.04 | 94.14 | 890,674 | -1.93(-2.01%) |
Jun 28, 2018 | 95.43 | 96.39 | 95.25 | 96.07 | 960,077 | +0.30(+0.32%) |
Jun 27, 2018 | 97.17 | 97.45 | 95.54 | 95.77 | 657,693 | -0.99(-1.02%) |
Jun 26, 2018 | 96.25 | 97.02 | 95.66 | 96.76 | 900,398 | +0.48(+0.50%) |
Jun 25, 2018 | 95.05 | 97.22 | 94.44 | 96.28 | 848,060 | +1.18(+1.24%) |
Jun 22, 2018 | 98.03 | 98.31 | 94.25 | 95.10 | 1,098,095 | -2.62(-2.68%) |
Jun 21, 2018 | 98.56 | 100.75 | 97.16 | 97.72 | 817,631 | -1.27(-1.28%) |
Jun 20, 2018 | 95.66 | 99.09 | 95.52 | 98.99 | 1,403,109 | +4.37(+4.62%) |
Jun 19, 2018 | 94.01 | 95.24 | 93.57 | 94.62 | 895,004 | +0.00(+0.00%) |
Jun 18, 2018 | 93.55 | 94.92 | 93.23 | 94.62 | 795,296 | +0.69(+0.74%) |
Jun 15, 2018 | 94.33 | 93.48 | 93.93 | 1,078,743 | +0.44(+0.47%) | |
Jun 14, 2018 | 93.23 | 93.80 | 92.18 | 93.48 | 939,372 | +0.27(+0.29%) |
Jun 13, 2018 | 95.70 | 95.93 | 93.17 | 93.22 | 1,074,153 | -2.80(-2.91%) |
Jun 12, 2018 | 96.59 | 98.08 | 95.72 | 96.01 | 951,588 | -0.11(-0.12%) |
Jun 11, 2018 | 97.90 | 97.90 | 94.87 | 96.13 | 939,570 | -1.68(-1.71%) |
Jun 08, 2018 | 97.13 | 98.10 | 96.88 | 97.80 | 652,726 | +0.39(+0.40%) |
Jun 07, 2018 | 97.31 | 98.33 | 96.87 | 97.41 | 546,521 | +0.59(+0.61%) |
Jun 06, 2018 | 97.85 | 96.56 | 96.82 | 922,585 | -0.52(-0.54%) | |
Jun 05, 2018 | 96.49 | 97.46 | 95.90 | 97.34 | 855,379 | +1.02(+1.06%) |
Jun 04, 2018 | 94.33 | 96.47 | 94.20 | 96.32 | 1,025,486 | +1.99(+2.11%) |
Jun 01, 2018 | 95.45 | 95.45 | 93.62 | 94.33 | 839,885 | -0.36(-0.38%) |
May 31, 2018 | 96.59 | 96.83 | 94.63 | 94.68 | 689,520 | -1.57(-1.63%) |
May 30, 2018 | 95.56 | 96.41 | 95.04 | 96.26 | 1,100,171 | +0.90(+0.95%) |
May 29, 2018 | 97.15 | 97.56 | 95.27 | 95.35 | 1,117,535 | -2.29(-2.35%) |
May 25, 2018 | 97.65 | 97.65 | 97.65 | 0 | -0.50(-0.50%) | |
May 24, 2018 | 96.86 | 98.44 | 96.83 | 98.14 | 873,464 | +1.23(+1.27%) |
May 23, 2018 | 96.65 | 98.17 | 96.65 | 96.91 | 778,007 | +0.25(+0.26%) |
May 22, 2018 | 97.65 | 98.37 | 96.57 | 96.66 | 670,813 | -0.78(-0.80%) |
May 21, 2018 | 96.86 | 98.92 | 96.86 | 97.44 | 1,065,936 | +1.16(+1.20%) |
May 18, 2018 | 94.93 | 96.53 | 94.93 | 96.28 | 878,680 | +1.40(+1.48%) |
May 17, 2018 | 94.73 | 95.74 | 93.87 | 94.88 | 842,929 | -0.33(-0.35%) |
May 16, 2018 | 93.74 | 95.59 | 93.31 | 95.21 | 851,651 | +1.98(+2.13%) |
May 15, 2018 | 92.58 | 93.43 | 91.95 | 93.23 | 1,257,634 | +0.62(+0.67%) |
May 14, 2018 | 91.84 | 92.97 | 91.29 | 92.60 | 913,821 | +1.04(+1.13%) |
May 11, 2018 | 90.62 | 91.76 | 90.60 | 91.57 | 1,325,020 | +1.12(+1.24%) |
May 10, 2018 | 91.00 | 91.40 | 89.90 | 90.44 | 767,856 | -0.55(-0.61%) |
May 09, 2018 | 89.99 | 91.42 | 89.42 | 90.99 | 784,750 | +1.06(+1.18%) |
May 08, 2018 | 90.16 | 91.25 | 89.19 | 89.93 | 1,675,311 | -0.23(-0.26%) |
May 07, 2018 | 88.94 | 90.35 | 88.74 | 90.16 | 1,194,176 | +1.37(+1.54%) |
May 04, 2018 | 86.66 | 88.87 | 85.83 | 88.80 | 1,034,899 | +2.21(+2.56%) |
May 03, 2018 | 86.77 | 88.05 | 86.31 | 86.58 | 809,897 | -0.12(-0.14%) |
May 02, 2018 | 86.76 | 87.44 | 86.23 | 86.70 | 794,486 | -0.05(-0.06%) |