Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 91.37 | 92.36 | 91.37 | 92.06 | 5,186,793 | +0.85(+0.93%) |
Jul 30, 2018 | 91.18 | 91.91 | 90.36 | 91.21 | 3,767,422 | +0.71(+0.78%) |
Jul 27, 2018 | 90.58 | 91.55 | 89.72 | 90.50 | 4,440,555 | -0.37(-0.41%) |
Jul 26, 2018 | 85.34 | 91.27 | 85.00 | 90.88 | 6,952,545 | +5.83(+6.86%) |
Jul 25, 2018 | 83.56 | 85.07 | 83.25 | 85.04 | 4,404,523 | +1.60(+1.92%) |
Jul 24, 2018 | 82.88 | 83.60 | 82.76 | 83.44 | 4,303,526 | +0.77(+0.93%) |
Jul 23, 2018 | 83.12 | 83.39 | 82.27 | 82.67 | 3,268,522 | +0.05(+0.07%) |
Jul 20, 2018 | 82.98 | 83.49 | 82.31 | 82.62 | 2,947,302 | -0.61(-0.74%) |
Jul 19, 2018 | 83.20 | 83.74 | 83.01 | 83.23 | 3,296,629 | +0.27(+0.33%) |
Jul 18, 2018 | 82.09 | 83.57 | 80.70 | 82.96 | 3,985,822 | +0.44(+0.53%) |
Jul 17, 2018 | 82.61 | 83.65 | 82.20 | 82.52 | 3,330,459 | -0.16(-0.20%) |
Jul 16, 2018 | 83.45 | 84.12 | 82.56 | 82.69 | 3,276,139 | -0.81(-0.97%) |
Jul 13, 2018 | 82.93 | 83.80 | 82.58 | 83.49 | 3,219,239 | +0.43(+0.52%) |
Jul 12, 2018 | 83.31 | 83.62 | 82.09 | 83.07 | 3,846,778 | +0.33(+0.40%) |
Jul 11, 2018 | 83.94 | 84.55 | 82.37 | 82.73 | 4,515,060 | -1.76(-2.08%) |
Jul 10, 2018 | 85.38 | 86.12 | 84.42 | 84.49 | 3,403,906 | -0.51(-0.59%) |
Jul 09, 2018 | 84.24 | 85.28 | 84.13 | 85.00 | 3,504,119 | +1.12(+1.34%) |
Jul 06, 2018 | 83.06 | 84.54 | 82.45 | 83.88 | 3,167,848 | +0.23(+0.28%) |
Jul 05, 2018 | 84.92 | 85.15 | 82.64 | 83.64 | 4,371,790 | -0.50(-0.59%) |
Jul 03, 2018 | 84.14 | 84.14 | 84.14 | 0 | -0.82(-0.97%) | |
Jul 02, 2018 | 85.49 | 85.73 | 84.33 | 84.96 | 4,819,050 | -1.24(-1.44%) |
Jun 29, 2018 | 87.74 | 86.16 | 86.21 | 4,478,540 | +1.34(+1.58%) | |
Jun 28, 2018 | 84.89 | 85.28 | 83.76 | 84.87 | 3,430,476 | -0.32(-0.37%) |
Jun 27, 2018 | 86.51 | 87.06 | 85.04 | 85.19 | 4,386,993 | -0.57(-0.66%) |
Jun 26, 2018 | 85.18 | 86.42 | 85.16 | 85.76 | 4,399,603 | +0.77(+0.91%) |
Jun 25, 2018 | 86.86 | 86.96 | 84.46 | 84.99 | 5,861,643 | -2.32(-2.65%) |
Jun 22, 2018 | 88.11 | 88.34 | 86.92 | 87.31 | 6,583,158 | +0.79(+0.92%) |
Jun 21, 2018 | 89.50 | 89.50 | 86.37 | 86.51 | 5,821,987 | -3.51(-3.90%) |
Jun 20, 2018 | 90.90 | 91.23 | 89.69 | 90.02 | 3,976,399 | -0.69(-0.76%) |
Jun 19, 2018 | 89.71 | 91.03 | 89.48 | 90.71 | 3,202,651 | +0.06(+0.07%) |
Jun 18, 2018 | 89.71 | 91.86 | 89.47 | 90.65 | 3,939,068 | +1.06(+1.18%) |
Jun 15, 2018 | 90.87 | 89.46 | 89.59 | 6,539,998 | -1.28(-1.40%) | |
Jun 14, 2018 | 92.33 | 92.71 | 90.77 | 90.87 | 3,125,737 | -0.82(-0.90%) |
Jun 13, 2018 | 91.74 | 92.30 | 89.92 | 91.69 | 7,130,028 | -0.11(-0.12%) |
Jun 12, 2018 | 93.86 | 94.49 | 91.46 | 91.80 | 5,685,649 | -1.98(-2.12%) |
Jun 11, 2018 | 93.19 | 94.17 | 92.16 | 93.79 | 4,215,705 | +0.66(+0.71%) |
Jun 08, 2018 | 94.52 | 94.63 | 92.73 | 93.12 | 4,812,789 | -1.38(-1.46%) |
Jun 07, 2018 | 94.70 | 95.38 | 93.96 | 94.50 | 2,903,574 | +0.23(+0.24%) |
Jun 06, 2018 | 93.30 | 94.28 | 4,569,066 | -1.66(-1.73%) | ||
Jun 05, 2018 | 96.59 | 96.79 | 95.47 | 95.93 | 4,361,205 | -0.86(-0.89%) |
Jun 04, 2018 | 96.94 | 98.77 | 96.65 | 96.80 | 4,874,759 | +0.51(+0.53%) |
Jun 01, 2018 | 94.96 | 97.03 | 94.48 | 96.28 | 3,782,052 | +2.01(+2.13%) |
May 31, 2018 | 94.79 | 97.05 | 94.05 | 94.28 | 7,004,431 | -0.79(-0.83%) |
May 30, 2018 | 93.89 | 95.70 | 93.39 | 95.06 | 3,851,563 | +2.13(+2.29%) |
May 29, 2018 | 92.01 | 94.48 | 91.95 | 92.93 | 3,889,528 | +0.58(+0.62%) |
May 25, 2018 | 92.35 | 92.35 | 92.35 | 0 | -2.45(-2.58%) | |
May 24, 2018 | 93.42 | 95.63 | 93.00 | 94.80 | 4,060,304 | +0.65(+0.69%) |
May 23, 2018 | 92.77 | 94.67 | 92.20 | 94.16 | 4,365,579 | +0.70(+0.75%) |
May 22, 2018 | 94.79 | 95.43 | 93.08 | 93.46 | 4,182,106 | -1.49(-1.56%) |
May 21, 2018 | 94.53 | 95.19 | 93.52 | 94.94 | 3,847,224 | +1.17(+1.24%) |
May 18, 2018 | 93.38 | 94.03 | 92.58 | 93.78 | 5,022,151 | +0.66(+0.71%) |
May 17, 2018 | 90.59 | 94.15 | 90.49 | 93.12 | 7,570,153 | +3.67(+4.10%) |
May 16, 2018 | 89.41 | 89.66 | 88.57 | 89.45 | 3,457,255 | -0.09(-0.10%) |
May 15, 2018 | 89.52 | 89.94 | 88.70 | 89.53 | 4,584,285 | +0.02(+0.03%) |
May 14, 2018 | 88.99 | 89.76 | 88.83 | 89.51 | 5,095,179 | +0.96(+1.08%) |
May 11, 2018 | 88.57 | 88.94 | 88.18 | 88.55 | 3,590,191 | +0.11(+0.12%) |
May 10, 2018 | 89.25 | 89.60 | 88.05 | 88.44 | 6,522,629 | -0.25(-0.29%) |
May 09, 2018 | 88.02 | 89.48 | 87.69 | 88.70 | 5,384,945 | +1.26(+1.44%) |
May 08, 2018 | 87.34 | 87.48 | 85.77 | 87.44 | 7,899,505 | -0.37(-0.42%) |
May 07, 2018 | 88.19 | 89.21 | 87.55 | 87.81 | 4,467,060 | +0.22(+0.25%) |
May 04, 2018 | 87.29 | 88.00 | 86.46 | 87.59 | 3,783,853 | +0.02(+0.02%) |
May 03, 2018 | 86.34 | 87.98 | 85.71 | 87.58 | 4,629,775 | +0.87(+1.00%) |
May 02, 2018 | 85.40 | 87.65 | 85.40 | 86.71 | 7,349,521 | +1.18(+1.38%) |