Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 82.64 | 82.64 | 81.97 | 82.34 | 1,948 | +0.14(+0.17%) |
Jul 30, 2018 | 82.21 | 82.21 | 82.21 | 82.21 | 1,040 | +0.00(+0.00%) |
Jul 27, 2018 | 571 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 83.08 | 83.08 | 83.08 | 571 | -0.62(-0.74%) | |
Jul 25, 2018 | 82.65 | 83.70 | 82.65 | 83.70 | 810 | +1.08(+1.31%) |
Jul 24, 2018 | 82.83 | 83.40 | 82.27 | 82.62 | 3,335 | +0.37(+0.45%) |
Jul 23, 2018 | 82.20 | 82.25 | 82.20 | 82.25 | 1,196 | -0.30(-0.36%) |
Jul 20, 2018 | 82.55 | 82.55 | 82.55 | 82.55 | 507 | +0.38(+0.46%) |
Jul 19, 2018 | 82.39 | 82.39 | 82.15 | 82.17 | 1,759 | +0.01(+0.01%) |
Jul 18, 2018 | 82.45 | 82.89 | 82.16 | 82.16 | 1,477 | +0.10(+0.12%) |
Jul 17, 2018 | 81.68 | 82.56 | 81.36 | 82.07 | 2,800 | -0.47(-0.57%) |
Jul 16, 2018 | 81.27 | 82.54 | 81.27 | 82.54 | 1,161 | +0.17(+0.21%) |
Jul 13, 2018 | 81.62 | 82.47 | 80.52 | 82.37 | 2,857 | +0.75(+0.92%) |
Jul 12, 2018 | 81.24 | 82.00 | 81.24 | 81.62 | 1,800 | +0.38(+0.47%) |
Jul 11, 2018 | 81.25 | 81.25 | 80.95 | 81.24 | 1,409 | -0.11(-0.14%) |
Jul 10, 2018 | 81.89 | 81.89 | 81.00 | 81.35 | 6,027 | -0.61(-0.74%) |
Jul 09, 2018 | 80.50 | 82.25 | 80.50 | 81.95 | 17,873 | +4.16(+5.35%) |
Jul 06, 2018 | 77.40 | 77.97 | 77.35 | 77.80 | 5,528 | +0.86(+1.11%) |
Jul 05, 2018 | 77.42 | 77.42 | 76.94 | 76.94 | 1,026 | -1.00(-1.28%) |
Jul 03, 2018 | 77.94 | 77.94 | 77.94 | 0 | +0.84(+1.10%) | |
Jul 02, 2018 | 77.26 | 77.26 | 77.09 | 77.09 | 1,173 | -1.27(-1.62%) |
Jun 29, 2018 | 78.21 | 78.36 | 78.21 | 78.36 | 1,130 | +0.76(+0.98%) |
Jun 28, 2018 | 77.60 | 77.60 | 77.60 | 77.60 | 1,151 | -0.54(-0.69%) |
Jun 27, 2018 | 78.95 | 78.95 | 77.93 | 78.14 | 2,640 | -0.63(-0.80%) |
Jun 26, 2018 | 78.55 | 78.87 | 78.55 | 78.77 | 2,274 | +1.51(+1.95%) |
Jun 25, 2018 | 78.32 | 78.32 | 77.26 | 77.26 | 997 | -1.25(-1.59%) |
Jun 22, 2018 | 78.80 | 78.80 | 78.51 | 78.51 | 609 | -0.66(-0.83%) |
Jun 21, 2018 | 79.07 | 79.17 | 79.07 | 79.17 | 1,224 | +0.67(+0.85%) |
Jun 20, 2018 | 78.50 | 78.50 | 78.50 | 78.50 | 888 | +0.70(+0.90%) |
Jun 19, 2018 | 77.68 | 79.00 | 77.68 | 77.80 | 2,526 | -1.41(-1.78%) |
Jun 18, 2018 | 79.18 | 79.21 | 79.18 | 79.21 | 837 | +0.28(+0.35%) |
Jun 15, 2018 | 80.32 | 80.32 | 78.93 | 78.93 | 795 | -1.82(-2.25%) |
Jun 14, 2018 | 80.75 | 80.75 | 80.75 | 80.75 | 999 | -0.01(-0.01%) |
Jun 13, 2018 | 80.79 | 80.79 | 80.76 | 80.76 | 1,708 | -0.53(-0.66%) |
Jun 12, 2018 | 81.30 | 81.30 | 81.30 | 81.30 | 1,318 | -0.70(-0.86%) |
Jun 11, 2018 | 84.23 | 84.23 | 81.75 | 82.00 | 766 | +0.03(+0.04%) |
Jun 08, 2018 | 80.71 | 82.00 | 80.71 | 81.97 | 1,927 | +0.08(+0.10%) |
Jun 07, 2018 | 81.89 | 81.89 | 81.89 | 81.89 | 697 | -0.11(-0.13%) |
Jun 06, 2018 | 82.00 | 82.00 | 82.00 | 82.00 | 755 | +0.50(+0.61%) |
Jun 05, 2018 | 81.43 | 81.94 | 81.11 | 81.50 | 1,354 | -0.16(-0.19%) |
Jun 04, 2018 | 81.21 | 82.19 | 81.21 | 81.66 | 2,097 | +0.06(+0.07%) |
Jun 01, 2018 | 81.01 | 82.00 | 81.01 | 81.60 | 1,034 | +0.20(+0.25%) |
May 31, 2018 | 81.80 | 81.80 | 81.40 | 81.40 | 1,722 | -0.40(-0.49%) |
May 30, 2018 | 81.50 | 81.80 | 81.44 | 81.80 | 4,023 | +0.50(+0.62%) |
May 29, 2018 | 81.30 | 81.30 | 81.30 | 81.30 | 1,133 | -3.63(-4.28%) |
May 25, 2018 | 84.93 | 84.93 | 84.93 | 0 | +1.64(+1.97%) | |
May 23, 2018 | 83.29 | 83.29 | 83.29 | 700 | -0.56(-0.67%) | |
May 22, 2018 | 83.81 | 84.00 | 83.17 | 83.85 | 2,077 | -1.00(-1.18%) |
May 21, 2018 | 85.91 | 85.94 | 84.85 | 84.85 | 901 | -0.32(-0.38%) |
May 18, 2018 | 84.77 | 85.70 | 84.77 | 85.17 | 832 | -0.77(-0.90%) |
May 16, 2018 | 85.94 | 85.94 | 85.94 | 668 | +0.76(+0.89%) | |
May 15, 2018 | 84.52 | 85.23 | 84.52 | 85.18 | 1,497 | -3.42(-3.86%) |
May 14, 2018 | 86.30 | 88.60 | 86.30 | 88.60 | 980 | +2.31(+2.67%) |
May 10, 2018 | 86.29 | 86.29 | 86.29 | 456 | -0.11(-0.13%) | |
May 09, 2018 | 86.50 | 86.50 | 86.40 | 86.40 | 988 | -0.50(-0.58%) |
May 08, 2018 | 85.69 | 86.90 | 85.69 | 86.90 | 1,229 | +0.83(+0.96%) |
May 07, 2018 | 88.85 | 88.85 | 85.79 | 86.07 | 1,631 | -3.94(-4.38%) |
May 04, 2018 | 90.01 | 90.01 | 90.01 | 90.01 | 522 | +2.08(+2.36%) |
May 02, 2018 | 87.94 | 87.94 | 87.94 | 444 | +0.92(+1.06%) |