Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 84.67 | 85.26 | 83.91 | 84.68 | 513,747 | +0.35(+0.41%) |
Jul 30, 2018 | 83.10 | 85.33 | 83.10 | 84.34 | 782,729 | +1.42(+1.71%) |
Jul 27, 2018 | 83.87 | 84.22 | 82.26 | 82.92 | 566,404 | -0.47(-0.57%) |
Jul 26, 2018 | 80.67 | 83.65 | 79.93 | 83.39 | 1,614,627 | +2.80(+3.48%) |
Jul 25, 2018 | 82.19 | 82.37 | 78.24 | 80.59 | 2,745,800 | -2.02(-2.44%) |
Jul 24, 2018 | 88.01 | 88.28 | 81.48 | 82.60 | 2,501,769 | -4.91(-5.61%) |
Jul 23, 2018 | 87.76 | 88.93 | 85.35 | 87.51 | 1,418,912 | -1.51(-1.69%) |
Jul 20, 2018 | 91.55 | 91.94 | 88.63 | 89.02 | 1,126,890 | -3.18(-3.45%) |
Jul 19, 2018 | 89.93 | 92.51 | 89.57 | 92.20 | 944,975 | +2.04(+2.27%) |
Jul 18, 2018 | 90.24 | 90.90 | 89.29 | 90.16 | 750,887 | -0.35(-0.38%) |
Jul 17, 2018 | 87.50 | 91.13 | 87.50 | 90.51 | 900,479 | +2.63(+3.00%) |
Jul 16, 2018 | 89.33 | 89.36 | 87.49 | 87.87 | 1,122,375 | -1.38(-1.55%) |
Jul 13, 2018 | 89.01 | 90.11 | 88.80 | 89.26 | 621,199 | +0.26(+0.29%) |
Jul 12, 2018 | 89.27 | 89.27 | 87.13 | 89.00 | 800,428 | +0.45(+0.50%) |
Jul 11, 2018 | 89.26 | 89.35 | 87.52 | 88.55 | 681,366 | -1.59(-1.76%) |
Jul 10, 2018 | 90.84 | 90.84 | 88.51 | 90.14 | 927,031 | -0.24(-0.27%) |
Jul 09, 2018 | 88.89 | 90.53 | 87.78 | 90.38 | 804,700 | +1.91(+2.16%) |
Jul 06, 2018 | 86.88 | 88.73 | 86.22 | 88.47 | 845,264 | +1.68(+1.93%) |
Jul 05, 2018 | 86.24 | 87.41 | 85.01 | 86.79 | 1,084,290 | +1.55(+1.82%) |
Jul 03, 2018 | 85.24 | 85.24 | 85.24 | 0 | -2.05(-2.35%) | |
Jul 02, 2018 | 86.02 | 87.62 | 85.11 | 87.29 | 949,083 | +0.34(+0.39%) |
Jun 29, 2018 | 87.04 | 89.39 | 86.93 | 86.95 | 920,761 | +0.62(+0.72%) |
Jun 28, 2018 | 85.73 | 86.82 | 83.74 | 86.33 | 1,017,206 | +0.39(+0.46%) |
Jun 27, 2018 | 88.50 | 88.63 | 85.65 | 85.94 | 1,036,358 | -2.37(-2.68%) |
Jun 26, 2018 | 89.54 | 89.70 | 87.21 | 88.30 | 1,118,851 | -0.67(-0.75%) |
Jun 25, 2018 | 90.19 | 90.62 | 88.01 | 88.97 | 897,338 | -1.89(-2.08%) |
Jun 22, 2018 | 93.39 | 95.35 | 89.68 | 90.86 | 1,497,043 | -2.39(-2.57%) |
Jun 21, 2018 | 96.01 | 96.94 | 92.43 | 93.26 | 1,733,514 | +0.08(+0.09%) |
Jun 20, 2018 | 91.28 | 93.51 | 90.39 | 93.18 | 1,802,548 | +5.69(+6.51%) |
Jun 19, 2018 | 86.83 | 88.24 | 86.03 | 87.48 | 919,518 | -0.19(-0.21%) |
Jun 18, 2018 | 87.18 | 88.63 | 87.16 | 87.67 | 829,435 | -0.11(-0.12%) |
Jun 15, 2018 | 88.09 | 87.61 | 87.78 | 1,533,800 | +0.17(+0.19%) | |
Jun 14, 2018 | 88.40 | 88.55 | 87.01 | 87.61 | 1,113,616 | +0.01(+0.01%) |
Jun 13, 2018 | 89.72 | 90.50 | 87.47 | 87.60 | 1,781,472 | -1.84(-2.06%) |
Jun 12, 2018 | 90.68 | 91.00 | 88.80 | 89.44 | 1,162,513 | -0.84(-0.94%) |
Jun 11, 2018 | 90.20 | 91.54 | 89.41 | 90.29 | 1,444,030 | -0.18(-0.20%) |
Jun 08, 2018 | 88.94 | 93.08 | 87.80 | 90.46 | 3,037,431 | +0.81(+0.90%) |
Jun 07, 2018 | 82.44 | 90.36 | 81.12 | 89.65 | 5,765,073 | +2.10(+2.40%) |
Jun 06, 2018 | 87.96 | 87.55 | 3,009,977 | +2.30(+2.70%) | ||
Jun 05, 2018 | 83.64 | 85.34 | 83.04 | 85.25 | 1,258,398 | +1.71(+2.04%) |
Jun 04, 2018 | 82.81 | 84.80 | 81.94 | 83.54 | 1,341,321 | +0.83(+1.00%) |
Jun 01, 2018 | 82.63 | 83.63 | 81.38 | 82.72 | 1,682,125 | +0.36(+0.43%) |
May 31, 2018 | 84.33 | 85.34 | 79.95 | 82.36 | 2,985,139 | -4.22(-4.88%) |
May 30, 2018 | 86.03 | 87.36 | 85.34 | 86.59 | 840,642 | +1.35(+1.59%) |
May 29, 2018 | 84.07 | 87.16 | 84.05 | 85.23 | 943,844 | +0.81(+0.96%) |
May 25, 2018 | 84.42 | 84.42 | 84.42 | 0 | -0.14(-0.17%) | |
May 24, 2018 | 83.99 | 85.68 | 81.24 | 84.57 | 2,431,801 | +0.04(+0.05%) |
May 23, 2018 | 88.79 | 89.26 | 83.42 | 84.52 | 2,706,441 | -5.13(-5.72%) |
May 22, 2018 | 91.33 | 91.33 | 88.62 | 89.65 | 1,260,711 | -1.14(-1.25%) |
May 21, 2018 | 90.50 | 91.61 | 90.10 | 90.79 | 672,645 | +0.57(+0.63%) |
May 18, 2018 | 89.42 | 90.76 | 89.21 | 90.22 | 764,372 | +0.53(+0.60%) |
May 17, 2018 | 89.94 | 91.12 | 89.08 | 89.69 | 627,240 | -0.39(-0.43%) |
May 16, 2018 | 87.65 | 90.49 | 87.63 | 90.08 | 932,944 | +2.77(+3.17%) |
May 15, 2018 | 85.60 | 87.61 | 85.21 | 87.31 | 1,172,521 | +1.25(+1.45%) |
May 14, 2018 | 85.62 | 87.92 | 85.59 | 86.07 | 1,211,043 | +0.65(+0.76%) |
May 11, 2018 | 88.98 | 89.04 | 85.13 | 85.42 | 1,629,244 | -3.51(-3.95%) |
May 10, 2018 | 87.02 | 89.93 | 86.30 | 88.93 | 701,898 | +1.21(+1.38%) |
May 09, 2018 | 87.16 | 89.80 | 86.76 | 87.72 | 1,323,472 | +0.67(+0.77%) |
May 08, 2018 | 95.90 | 95.98 | 86.92 | 87.06 | 2,426,551 | -9.49(-9.83%) |
May 07, 2018 | 94.46 | 96.89 | 91.98 | 96.55 | 1,657,399 | +2.21(+2.35%) |
May 04, 2018 | 91.74 | 94.47 | 90.15 | 94.33 | 797,974 | +2.29(+2.49%) |
May 03, 2018 | 93.22 | 93.43 | 90.12 | 92.04 | 993,583 | -1.71(-1.82%) |
May 02, 2018 | 96.50 | 99.07 | 93.63 | 93.75 | 1,502,541 | -2.35(-2.44%) |