Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 88.16 | 93.52 | 88.16 | 92.84 | 8,215,855 | +4.77(+5.42%) |
Jul 30, 2018 | 87.56 | 88.37 | 87.37 | 88.07 | 2,574,856 | -0.02(-0.03%) |
Jul 27, 2018 | 87.71 | 89.03 | 87.27 | 88.09 | 2,706,854 | -0.02(-0.02%) |
Jul 26, 2018 | 87.02 | 88.63 | 86.80 | 88.11 | 2,918,244 | +1.39(+1.60%) |
Jul 25, 2018 | 86.49 | 87.11 | 86.01 | 86.72 | 3,073,977 | +0.16(+0.19%) |
Jul 24, 2018 | 84.17 | 86.59 | 83.98 | 86.56 | 5,169,696 | +0.59(+0.68%) |
Jul 23, 2018 | 85.45 | 86.03 | 84.68 | 85.97 | 4,581,770 | +0.62(+0.73%) |
Jul 20, 2018 | 84.36 | 85.86 | 84.15 | 85.35 | 2,600,853 | +0.92(+1.09%) |
Jul 19, 2018 | 83.98 | 84.84 | 83.29 | 84.43 | 5,656,395 | -0.29(-0.34%) |
Jul 18, 2018 | 86.34 | 86.35 | 84.64 | 84.72 | 2,561,717 | -2.10(-2.41%) |
Jul 17, 2018 | 85.96 | 86.89 | 85.92 | 86.81 | 2,047,980 | +0.87(+1.02%) |
Jul 16, 2018 | 86.17 | 86.38 | 85.30 | 85.94 | 2,047,079 | -0.18(-0.21%) |
Jul 13, 2018 | 85.56 | 87.00 | 85.41 | 86.12 | 2,388,223 | +0.40(+0.47%) |
Jul 12, 2018 | 85.97 | 86.26 | 85.30 | 85.72 | 2,481,401 | +0.01(+0.01%) |
Jul 11, 2018 | 85.48 | 86.09 | 85.21 | 85.71 | 2,323,634 | +0.29(+0.34%) |
Jul 10, 2018 | 85.74 | 85.82 | 84.12 | 85.42 | 3,653,397 | -0.32(-0.37%) |
Jul 09, 2018 | 86.66 | 87.07 | 85.62 | 85.74 | 2,143,264 | -1.39(-1.59%) |
Jul 06, 2018 | 87.15 | 87.73 | 86.77 | 87.12 | 2,441,747 | +0.07(+0.07%) |
Jul 05, 2018 | 85.82 | 87.14 | 85.57 | 87.06 | 3,263,853 | +1.77(+2.07%) |
Jul 03, 2018 | 85.29 | 85.29 | 85.29 | 0 | -0.30(-0.35%) | |
Jul 02, 2018 | 85.41 | 85.92 | 84.95 | 85.59 | 2,027,591 | -0.30(-0.35%) |
Jun 29, 2018 | 85.18 | 86.53 | 84.73 | 85.89 | 2,507,448 | +0.66(+0.77%) |
Jun 28, 2018 | 84.30 | 85.57 | 84.14 | 85.23 | 2,671,332 | +0.92(+1.09%) |
Jun 27, 2018 | 84.03 | 85.06 | 83.04 | 84.31 | 2,743,864 | +0.07(+0.08%) |
Jun 26, 2018 | 84.71 | 84.90 | 82.99 | 84.24 | 2,536,473 | -0.46(-0.54%) |
Jun 25, 2018 | 82.14 | 84.90 | 82.14 | 84.70 | 3,109,379 | +2.37(+2.88%) |
Jun 22, 2018 | 81.62 | 83.18 | 81.54 | 82.33 | 2,805,085 | +0.68(+0.83%) |
Jun 21, 2018 | 81.94 | 82.80 | 81.02 | 81.65 | 3,579,057 | -1.23(-1.49%) |
Jun 20, 2018 | 83.27 | 83.44 | 82.41 | 82.88 | 2,191,917 | -0.56(-0.67%) |
Jun 19, 2018 | 82.01 | 83.85 | 81.86 | 83.45 | 2,729,232 | +1.30(+1.59%) |
Jun 18, 2018 | 83.86 | 84.13 | 81.70 | 82.14 | 2,725,765 | -2.20(-2.61%) |
Jun 15, 2018 | 84.49 | 83.20 | 84.34 | 4,229,665 | +1.14(+1.37%) | |
Jun 14, 2018 | 83.79 | 83.97 | 82.83 | 83.20 | 2,921,282 | -0.69(-0.83%) |
Jun 13, 2018 | 84.68 | 84.86 | 83.79 | 83.89 | 2,382,074 | -0.52(-0.62%) |
Jun 12, 2018 | 84.60 | 84.73 | 83.40 | 84.42 | 2,431,625 | -0.09(-0.11%) |
Jun 11, 2018 | 84.12 | 84.84 | 84.02 | 84.51 | 2,727,201 | +0.30(+0.36%) |
Jun 08, 2018 | 82.97 | 84.32 | 82.91 | 84.20 | 2,206,541 | +1.18(+1.42%) |
Jun 07, 2018 | 81.40 | 83.68 | 81.24 | 83.02 | 3,818,248 | +1.69(+2.08%) |
Jun 06, 2018 | 81.64 | 81.33 | 2,532,988 | -0.05(-0.06%) | ||
Jun 05, 2018 | 82.18 | 82.18 | 81.08 | 81.38 | 1,765,857 | -0.44(-0.53%) |
Jun 04, 2018 | 81.58 | 82.12 | 81.54 | 81.82 | 1,763,647 | +0.39(+0.48%) |
Jun 01, 2018 | 81.96 | 82.31 | 81.08 | 81.43 | 2,295,764 | +0.02(+0.02%) |
May 31, 2018 | 84.79 | 84.79 | 80.99 | 81.41 | 8,574,670 | -3.69(-4.34%) |
May 30, 2018 | 84.76 | 85.51 | 83.66 | 85.10 | 2,682,374 | +0.48(+0.56%) |
May 29, 2018 | 84.73 | 85.72 | 84.33 | 84.63 | 2,492,002 | -0.51(-0.60%) |
May 25, 2018 | 85.14 | 85.14 | 85.14 | 0 | +0.89(+1.05%) | |
May 24, 2018 | 84.43 | 84.64 | 83.68 | 84.25 | 1,935,612 | -0.15(-0.18%) |
May 23, 2018 | 84.53 | 84.72 | 84.05 | 84.40 | 2,299,591 | -0.19(-0.22%) |
May 22, 2018 | 84.58 | 85.51 | 84.05 | 84.59 | 2,167,027 | +0.05(+0.06%) |
May 21, 2018 | 84.06 | 84.58 | 83.54 | 84.54 | 2,578,756 | +0.85(+1.01%) |
May 18, 2018 | 84.67 | 84.67 | 83.22 | 83.69 | 3,096,226 | -0.97(-1.14%) |
May 17, 2018 | 84.76 | 85.22 | 84.13 | 84.66 | 2,210,803 | -0.02(-0.02%) |
May 16, 2018 | 84.03 | 84.80 | 83.86 | 84.68 | 2,075,801 | +0.72(+0.86%) |
May 15, 2018 | 84.01 | 84.39 | 82.84 | 83.96 | 2,688,333 | -0.65(-0.76%) |
May 14, 2018 | 84.75 | 84.85 | 84.07 | 84.60 | 1,803,271 | -0.08(-0.10%) |
May 11, 2018 | 84.09 | 84.98 | 83.75 | 84.68 | 3,316,472 | +0.86(+1.03%) |
May 10, 2018 | 83.29 | 84.20 | 83.29 | 83.82 | 1,526,799 | +0.62(+0.75%) |
May 09, 2018 | 82.78 | 83.50 | 82.04 | 83.20 | 1,871,739 | +0.98(+1.19%) |
May 08, 2018 | 83.30 | 83.63 | 82.11 | 82.22 | 2,269,377 | -1.06(-1.27%) |
May 07, 2018 | 84.01 | 84.15 | 82.74 | 83.28 | 1,783,832 | -0.46(-0.55%) |
May 04, 2018 | 82.71 | 84.11 | 82.54 | 83.74 | 1,884,167 | +1.11(+1.35%) |
May 03, 2018 | 81.73 | 83.38 | 81.55 | 82.63 | 2,427,638 | +1.03(+1.27%) |
May 02, 2018 | 82.97 | 83.20 | 81.34 | 81.59 | 3,175,938 | -1.73(-2.07%) |