Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 97.36 | 99.47 | 96.29 | 97.01 | 4,127,067 | -1.82(-1.84%) |
Jul 30, 2018 | 100.96 | 101.48 | 98.43 | 98.82 | 1,573,784 | -2.24(-2.22%) |
Jul 27, 2018 | 102.88 | 102.89 | 100.81 | 101.06 | 922,127 | -1.59(-1.55%) |
Jul 26, 2018 | 102.88 | 103.11 | 102.43 | 102.65 | 944,615 | -0.34(-0.33%) |
Jul 25, 2018 | 102.13 | 103.07 | 101.95 | 102.99 | 1,310,015 | +0.77(+0.75%) |
Jul 24, 2018 | 103.09 | 103.42 | 101.84 | 102.22 | 1,642,967 | -0.63(-0.61%) |
Jul 23, 2018 | 102.16 | 102.87 | 102.07 | 102.85 | 878,726 | +0.41(+0.40%) |
Jul 20, 2018 | 102.11 | 102.66 | 101.82 | 102.44 | 625,227 | +0.17(+0.17%) |
Jul 19, 2018 | 102.50 | 102.54 | 101.79 | 102.27 | 1,382,855 | -0.23(-0.23%) |
Jul 18, 2018 | 101.91 | 102.57 | 101.61 | 102.50 | 1,311,966 | +0.59(+0.58%) |
Jul 17, 2018 | 101.38 | 102.06 | 101.05 | 101.91 | 964,636 | +0.60(+0.59%) |
Jul 16, 2018 | 101.79 | 102.06 | 100.97 | 101.31 | 1,311,020 | -0.40(-0.40%) |
Jul 13, 2018 | 102.05 | 102.24 | 101.42 | 101.71 | 1,085,105 | -0.40(-0.39%) |
Jul 12, 2018 | 101.96 | 102.40 | 101.72 | 102.11 | 1,720,935 | +0.77(+0.76%) |
Jul 11, 2018 | 100.79 | 101.87 | 100.71 | 101.34 | 1,111,929 | +0.08(+0.08%) |
Jul 10, 2018 | 101.82 | 102.14 | 101.00 | 101.25 | 1,322,053 | -0.55(-0.54%) |
Jul 09, 2018 | 102.21 | 102.67 | 101.59 | 101.80 | 1,748,638 | -0.14(-0.14%) |
Jul 06, 2018 | 101.13 | 102.37 | 100.78 | 101.94 | 1,668,718 | +0.78(+0.77%) |
Jul 05, 2018 | 100.18 | 101.32 | 100.01 | 101.16 | 1,503,092 | +0.89(+0.88%) |
Jul 03, 2018 | 100.27 | 100.27 | 100.27 | 0 | -0.09(-0.09%) | |
Jul 02, 2018 | 98.97 | 100.37 | 98.92 | 100.37 | 1,673,691 | +0.63(+0.63%) |
Jun 29, 2018 | 99.61 | 100.46 | 99.58 | 99.74 | 1,796,543 | +0.30(+0.30%) |
Jun 28, 2018 | 98.54 | 100.35 | 98.54 | 99.44 | 1,512,008 | +0.80(+0.81%) |
Jun 27, 2018 | 100.14 | 100.27 | 98.58 | 98.64 | 1,515,019 | -1.17(-1.17%) |
Jun 26, 2018 | 100.21 | 100.70 | 99.77 | 99.80 | 1,737,312 | -0.45(-0.45%) |
Jun 25, 2018 | 100.90 | 101.11 | 99.77 | 100.25 | 1,851,063 | -0.99(-0.97%) |
Jun 22, 2018 | 101.19 | 101.59 | 100.53 | 101.24 | 2,813,695 | +0.23(+0.22%) |
Jun 21, 2018 | 100.80 | 101.50 | 100.64 | 101.02 | 1,300,668 | +0.37(+0.36%) |
Jun 20, 2018 | 101.21 | 101.39 | 100.48 | 100.65 | 978,594 | -0.37(-0.36%) |
Jun 19, 2018 | 100.13 | 101.08 | 99.84 | 101.02 | 1,764,351 | +0.11(+0.11%) |
Jun 18, 2018 | 100.41 | 100.98 | 99.84 | 100.90 | 2,010,537 | -0.16(-0.16%) |
Jun 15, 2018 | 101.08 | 101.33 | 101.06 | 2,310,632 | -0.26(-0.26%) | |
Jun 14, 2018 | 100.57 | 101.41 | 100.48 | 101.33 | 1,459,028 | +0.88(+0.88%) |
Jun 13, 2018 | 100.51 | 101.17 | 100.16 | 100.44 | 1,400,578 | -0.06(-0.06%) |
Jun 12, 2018 | 99.45 | 100.54 | 98.88 | 100.51 | 2,603,751 | +1.23(+1.24%) |
Jun 11, 2018 | 99.50 | 99.53 | 99.09 | 99.28 | 769,547 | -0.26(-0.26%) |
Jun 08, 2018 | 98.91 | 99.57 | 98.60 | 99.54 | 976,471 | +0.63(+0.64%) |
Jun 07, 2018 | 100.28 | 100.28 | 98.19 | 98.91 | 1,182,743 | -1.37(-1.37%) |
Jun 06, 2018 | 100.41 | 100.28 | 2,878,539 | +2.03(+2.07%) | ||
Jun 05, 2018 | 97.54 | 98.38 | 97.35 | 98.25 | 1,726,848 | +0.93(+0.95%) |
Jun 04, 2018 | 96.52 | 97.48 | 96.52 | 97.32 | 1,123,352 | +0.52(+0.53%) |
Jun 01, 2018 | 96.55 | 96.97 | 96.27 | 96.80 | 1,182,000 | +0.94(+0.98%) |
May 31, 2018 | 96.90 | 97.12 | 95.78 | 95.87 | 1,748,015 | -0.98(-1.01%) |
May 30, 2018 | 96.17 | 97.19 | 96.17 | 96.84 | 1,238,838 | +0.83(+0.86%) |
May 29, 2018 | 96.49 | 96.61 | 95.49 | 96.02 | 962,751 | -1.01(-1.04%) |
May 25, 2018 | 97.03 | 97.03 | 97.03 | 0 | -0.32(-0.33%) | |
May 24, 2018 | 97.50 | 97.71 | 96.91 | 97.35 | 1,385,982 | -0.07(-0.07%) |
May 23, 2018 | 96.60 | 97.47 | 96.32 | 97.41 | 1,090,525 | +0.35(+0.36%) |
May 22, 2018 | 98.00 | 98.00 | 96.71 | 97.07 | 1,437,588 | -0.89(-0.91%) |
May 21, 2018 | 98.21 | 98.38 | 97.74 | 97.96 | 879,275 | +0.31(+0.32%) |
May 18, 2018 | 97.30 | 98.05 | 97.16 | 97.65 | 1,427,424 | +0.28(+0.29%) |
May 17, 2018 | 98.01 | 98.43 | 97.11 | 97.37 | 1,798,439 | -0.96(-0.97%) |
May 16, 2018 | 98.19 | 98.45 | 97.69 | 98.32 | 1,417,251 | +0.13(+0.13%) |
May 15, 2018 | 97.68 | 98.21 | 96.94 | 98.19 | 1,685,457 | +0.00(+0.00%) |
May 14, 2018 | 98.47 | 98.47 | 97.64 | 98.19 | 2,054,008 | -0.18(-0.18%) |
May 11, 2018 | 98.22 | 98.47 | 97.58 | 98.37 | 2,291,788 | -0.02(-0.02%) |
May 10, 2018 | 97.25 | 98.49 | 97.20 | 98.39 | 2,096,028 | +0.94(+0.96%) |
May 09, 2018 | 96.96 | 97.47 | 96.54 | 97.45 | 3,505,436 | +0.68(+0.70%) |
May 08, 2018 | 95.47 | 97.07 | 95.39 | 96.78 | 2,934,334 | +0.92(+0.96%) |
May 07, 2018 | 94.39 | 95.89 | 94.23 | 95.86 | 2,349,546 | +1.45(+1.54%) |
May 04, 2018 | 92.86 | 94.57 | 92.48 | 94.40 | 2,154,865 | +1.17(+1.26%) |
May 03, 2018 | 91.91 | 93.28 | 91.69 | 93.23 | 2,433,711 | +0.86(+0.93%) |
May 02, 2018 | 93.56 | 93.90 | 92.01 | 92.37 | 3,056,168 | -1.10(-1.17%) |