Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 90.24 | 91.18 | 89.10 | 90.97 | 777,717 | +1.52(+1.70%) |
Jul 30, 2018 | 89.88 | 90.53 | 88.75 | 89.45 | 1,297,170 | -0.67(-0.74%) |
Jul 27, 2018 | 93.94 | 93.96 | 89.60 | 90.12 | 2,176,843 | -4.10(-4.36%) |
Jul 26, 2018 | 98.20 | 98.20 | 93.17 | 94.23 | 2,653,427 | -6.11(-6.09%) |
Jul 25, 2018 | 99.52 | 100.70 | 99.04 | 100.34 | 1,027,639 | +0.59(+0.59%) |
Jul 24, 2018 | 101.10 | 101.10 | 98.83 | 99.75 | 1,016,224 | -1.27(-1.25%) |
Jul 23, 2018 | 101.86 | 101.94 | 100.46 | 101.01 | 1,012,710 | -0.70(-0.69%) |
Jul 20, 2018 | 102.14 | 102.59 | 101.24 | 101.72 | 851,240 | -0.22(-0.22%) |
Jul 19, 2018 | 100.92 | 102.14 | 100.23 | 101.94 | 1,047,130 | +1.01(+1.00%) |
Jul 18, 2018 | 99.90 | 100.98 | 99.48 | 100.94 | 730,440 | +1.12(+1.12%) |
Jul 17, 2018 | 99.69 | 100.40 | 99.69 | 99.82 | 859,770 | -0.01(-0.01%) |
Jul 16, 2018 | 98.13 | 99.89 | 97.56 | 99.82 | 955,328 | +1.87(+1.90%) |
Jul 13, 2018 | 96.99 | 98.54 | 96.99 | 97.96 | 406,403 | +0.88(+0.90%) |
Jul 12, 2018 | 97.54 | 98.11 | 95.88 | 97.08 | 840,510 | -0.23(-0.24%) |
Jul 11, 2018 | 97.03 | 97.55 | 93.69 | 97.32 | 884,480 | -0.15(-0.15%) |
Jul 10, 2018 | 96.81 | 98.54 | 96.74 | 97.46 | 673,008 | +0.75(+0.78%) |
Jul 09, 2018 | 95.84 | 96.93 | 94.49 | 96.71 | 815,807 | +1.46(+1.53%) |
Jul 06, 2018 | 95.17 | 95.85 | 94.79 | 95.25 | 514,470 | +0.16(+0.17%) |
Jul 05, 2018 | 95.89 | 95.89 | 94.43 | 95.09 | 413,784 | -0.33(-0.35%) |
Jul 03, 2018 | 95.42 | 95.42 | 95.42 | 0 | +1.08(+1.15%) | |
Jul 02, 2018 | 93.27 | 94.38 | 92.80 | 94.33 | 503,576 | +0.27(+0.29%) |
Jun 29, 2018 | 96.80 | 97.62 | 93.96 | 94.06 | 891,453 | -1.93(-2.01%) |
Jun 28, 2018 | 95.35 | 96.30 | 95.17 | 95.99 | 960,917 | +0.30(+0.32%) |
Jun 27, 2018 | 97.08 | 97.36 | 95.46 | 95.69 | 658,269 | -0.99(-1.02%) |
Jun 26, 2018 | 96.16 | 96.94 | 95.58 | 96.67 | 901,186 | +0.48(+0.50%) |
Jun 25, 2018 | 94.97 | 97.13 | 94.36 | 96.20 | 848,802 | +1.18(+1.24%) |
Jun 22, 2018 | 97.94 | 98.22 | 94.17 | 95.02 | 1,099,056 | -2.62(-2.68%) |
Jun 21, 2018 | 98.47 | 100.66 | 97.07 | 97.64 | 818,347 | -1.27(-1.28%) |
Jun 20, 2018 | 95.57 | 99.00 | 95.44 | 98.91 | 1,404,337 | +4.37(+4.62%) |
Jun 19, 2018 | 93.92 | 95.16 | 93.49 | 94.54 | 895,787 | +0.00(+0.00%) |
Jun 18, 2018 | 93.46 | 94.83 | 93.15 | 94.54 | 795,992 | +0.69(+0.74%) |
Jun 15, 2018 | 94.24 | 93.40 | 93.85 | 1,079,686 | +0.44(+0.47%) | |
Jun 14, 2018 | 93.15 | 93.72 | 92.10 | 93.40 | 940,194 | +0.27(+0.29%) |
Jun 13, 2018 | 95.62 | 95.85 | 93.09 | 93.13 | 1,075,093 | -2.79(-2.91%) |
Jun 12, 2018 | 96.50 | 97.99 | 95.63 | 95.93 | 952,421 | -0.11(-0.12%) |
Jun 11, 2018 | 97.81 | 97.81 | 94.79 | 96.04 | 940,392 | -1.67(-1.71%) |
Jun 08, 2018 | 97.05 | 98.01 | 96.80 | 97.72 | 653,297 | +0.39(+0.40%) |
Jun 07, 2018 | 97.22 | 98.25 | 96.79 | 97.33 | 546,999 | +0.59(+0.61%) |
Jun 06, 2018 | 97.77 | 96.48 | 96.74 | 923,392 | -0.52(-0.54%) | |
Jun 05, 2018 | 96.41 | 97.38 | 95.82 | 97.26 | 856,128 | +1.02(+1.06%) |
Jun 04, 2018 | 94.24 | 96.39 | 94.11 | 96.23 | 1,026,384 | +1.99(+2.11%) |
Jun 01, 2018 | 95.36 | 95.36 | 93.53 | 94.24 | 840,620 | -0.36(-0.38%) |
May 31, 2018 | 96.50 | 96.74 | 94.55 | 94.60 | 690,124 | -1.57(-1.63%) |
May 30, 2018 | 95.48 | 96.33 | 94.96 | 96.17 | 1,101,133 | +0.90(+0.95%) |
May 29, 2018 | 97.07 | 97.47 | 95.18 | 95.27 | 1,118,513 | -2.29(-2.35%) |
May 25, 2018 | 97.56 | 97.56 | 97.56 | 0 | -0.49(-0.50%) | |
May 24, 2018 | 96.78 | 98.36 | 96.75 | 98.05 | 874,228 | +1.23(+1.27%) |
May 23, 2018 | 96.57 | 98.09 | 96.57 | 96.83 | 778,688 | +0.25(+0.26%) |
May 22, 2018 | 97.56 | 98.29 | 96.49 | 96.58 | 671,400 | -0.78(-0.80%) |
May 21, 2018 | 96.78 | 98.83 | 96.78 | 97.35 | 1,066,869 | +1.16(+1.20%) |
May 18, 2018 | 94.85 | 96.44 | 94.85 | 96.20 | 879,449 | +1.40(+1.48%) |
May 17, 2018 | 94.65 | 95.65 | 93.79 | 94.80 | 843,667 | -0.33(-0.35%) |
May 16, 2018 | 93.65 | 95.51 | 93.23 | 95.12 | 852,396 | +1.98(+2.13%) |
May 15, 2018 | 92.50 | 93.34 | 91.87 | 93.14 | 1,258,734 | +0.62(+0.67%) |
May 14, 2018 | 91.76 | 92.89 | 91.21 | 92.52 | 914,620 | +1.04(+1.13%) |
May 11, 2018 | 90.54 | 91.68 | 90.52 | 91.49 | 1,326,179 | +1.12(+1.24%) |
May 10, 2018 | 90.92 | 91.32 | 89.82 | 90.36 | 768,528 | -0.55(-0.61%) |
May 09, 2018 | 89.91 | 91.34 | 89.34 | 90.91 | 785,436 | +1.06(+1.18%) |
May 08, 2018 | 90.08 | 91.17 | 89.11 | 89.85 | 1,676,776 | -0.23(-0.26%) |
May 07, 2018 | 88.87 | 90.27 | 88.66 | 90.08 | 1,195,221 | +1.37(+1.54%) |
May 04, 2018 | 86.58 | 88.80 | 85.75 | 88.72 | 1,035,805 | +2.21(+2.56%) |
May 03, 2018 | 86.70 | 87.98 | 86.24 | 86.51 | 810,606 | -0.12(-0.14%) |
May 02, 2018 | 86.68 | 87.36 | 86.15 | 86.63 | 795,181 | -0.05(-0.06%) |