Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 83.26 | 84.99 | 82.11 | 84.52 | 133,781 | +1.43(+1.72%) |
Jul 30, 2018 | 81.25 | 84.08 | 81.25 | 83.09 | 98,829 | +2.07(+2.55%) |
Jul 27, 2018 | 81.00 | 81.23 | 78.38 | 81.02 | 159,300 | -0.06(-0.07%) |
Jul 26, 2018 | 87.79 | 88.02 | 80.83 | 81.08 | 318,435 | -7.09(-8.04%) |
Jul 25, 2018 | 87.90 | 88.88 | 87.13 | 88.17 | 335,465 | +0.27(+0.31%) |
Jul 24, 2018 | 86.20 | 89.85 | 86.01 | 87.90 | 411,348 | +3.06(+3.61%) |
Jul 23, 2018 | 85.01 | 86.68 | 83.86 | 84.84 | 297,983 | -0.51(-0.60%) |
Jul 20, 2018 | 86.64 | 87.88 | 83.85 | 85.35 | 119,917 | -1.14(-1.32%) |
Jul 19, 2018 | 85.74 | 87.00 | 85.35 | 86.49 | 167,507 | +0.94(+1.10%) |
Jul 18, 2018 | 84.24 | 85.86 | 82.80 | 85.55 | 359,369 | +1.23(+1.46%) |
Jul 17, 2018 | 83.99 | 85.34 | 83.39 | 84.32 | 129,322 | +0.06(+0.07%) |
Jul 16, 2018 | 85.41 | 85.74 | 81.49 | 84.26 | 265,935 | -1.75(-2.03%) |
Jul 13, 2018 | 85.93 | 86.01 | 171,278 | -1.60(-1.83%) | ||
Jul 12, 2018 | 89.62 | 89.62 | 86.28 | 87.61 | 258,467 | -1.89(-2.11%) |
Jul 11, 2018 | 90.75 | 92.95 | 88.79 | 89.50 | 275,773 | -1.92(-2.10%) |
Jul 10, 2018 | 94.09 | 96.13 | 91.32 | 91.42 | 307,424 | -2.20(-2.35%) |
Jul 09, 2018 | 91.21 | 94.00 | 90.98 | 93.62 | 310,704 | +3.38(+3.75%) |
Jul 06, 2018 | 89.92 | 91.16 | 87.54 | 90.24 | 270,130 | +1.23(+1.38%) |
Jul 05, 2018 | 86.45 | 89.61 | 86.08 | 89.01 | 303,773 | +2.98(+3.46%) |
Jul 03, 2018 | 86.03 | 86.03 | 86.03 | 0 | +0.39(+0.46%) | |
Jul 02, 2018 | 85.22 | 85.80 | 82.96 | 85.64 | 418,516 | +0.75(+0.88%) |
Jun 29, 2018 | 84.99 | 86.72 | 83.94 | 84.89 | 296,828 | +0.25(+0.30%) |
Jun 28, 2018 | 84.53 | 85.75 | 83.50 | 84.64 | 246,292 | +0.18(+0.21%) |
Jun 27, 2018 | 85.20 | 86.31 | 83.31 | 84.46 | 266,949 | -0.09(-0.11%) |
Jun 26, 2018 | 84.13 | 85.65 | 83.03 | 84.55 | 603,413 | +0.68(+0.81%) |
Jun 25, 2018 | 83.53 | 85.96 | 82.56 | 83.87 | 617,236 | +0.66(+0.79%) |
Jun 22, 2018 | 83.11 | 85.12 | 82.32 | 83.21 | 1,109,057 | +3.70(+4.65%) |
Jun 21, 2018 | 81.06 | 81.32 | 78.24 | 79.51 | 3,117,194 | -1.53(-1.89%) |
Jun 20, 2018 | 81.66 | 82.77 | 80.59 | 81.04 | 628,794 | +0.04(+0.05%) |
Jun 19, 2018 | 81.83 | 82.82 | 80.94 | 81.00 | 687,139 | -1.11(-1.35%) |
Jun 18, 2018 | 82.00 | 84.63 | 81.51 | 82.11 | 1,167,506 | +5.03(+6.53%) |
Jun 15, 2018 | 79.11 | 76.53 | 77.08 | 294,319 | -1.92(-2.43%) | |
Jun 14, 2018 | 79.16 | 79.95 | 78.02 | 79.00 | 159,564 | -0.29(-0.37%) |
Jun 13, 2018 | 77.54 | 79.76 | 77.17 | 79.29 | 455,316 | +1.53(+1.97%) |
Jun 12, 2018 | 81.60 | 81.60 | 77.06 | 77.76 | 266,702 | -0.06(-0.08%) |
Jun 11, 2018 | 77.53 | 78.80 | 77.53 | 77.82 | 206,698 | +0.31(+0.40%) |
Jun 08, 2018 | 76.61 | 78.55 | 75.47 | 77.51 | 246,167 | +2.33(+3.10%) |
Jun 07, 2018 | 72.01 | 75.54 | 71.92 | 75.18 | 235,505 | +3.35(+4.66%) |
Jun 06, 2018 | 74.02 | 74.02 | 70.49 | 71.83 | 287,064 | -2.18(-2.95%) |
Jun 05, 2018 | 71.68 | 75.75 | 70.52 | 74.01 | 513,586 | +2.11(+2.93%) |
Jun 04, 2018 | 71.26 | 72.56 | 71.26 | 71.90 | 555,941 | +0.90(+1.27%) |
Jun 01, 2018 | 69.26 | 71.78 | 68.64 | 71.00 | 416,390 | +2.04(+2.96%) |
May 31, 2018 | 66.47 | 69.05 | 66.47 | 68.96 | 241,780 | +2.03(+3.03%) |
May 30, 2018 | 64.01 | 66.96 | 64.01 | 66.93 | 120,696 | +3.79(+6.00%) |
May 29, 2018 | 61.60 | 64.55 | 61.58 | 63.14 | 120,437 | +1.15(+1.86%) |
May 25, 2018 | 61.99 | 61.99 | 61.99 | 0 | -2.00(-3.13%) | |
May 24, 2018 | 64.83 | 64.83 | 63.13 | 63.99 | 325,144 | -1.35(-2.07%) |
May 23, 2018 | 64.88 | 66.91 | 63.47 | 65.34 | 377,348 | +0.26(+0.40%) |
May 22, 2018 | 66.88 | 68.26 | 64.63 | 65.08 | 273,097 | -0.80(-1.21%) |
May 21, 2018 | 67.39 | 68.33 | 65.50 | 65.88 | 243,293 | -1.24(-1.85%) |
May 18, 2018 | 67.77 | 69.53 | 66.79 | 67.12 | 462,644 | -0.47(-0.70%) |
May 17, 2018 | 63.69 | 67.99 | 63.09 | 67.59 | 237,716 | +4.16(+6.56%) |
May 16, 2018 | 61.29 | 65.08 | 61.29 | 63.43 | 256,462 | +2.29(+3.75%) |
May 15, 2018 | 61.46 | 61.46 | 60.03 | 61.14 | 452,392 | -0.41(-0.67%) |
May 14, 2018 | 63.53 | 64.13 | 61.38 | 61.55 | 301,128 | -1.53(-2.43%) |
May 11, 2018 | 61.78 | 63.81 | 60.01 | 63.08 | 260,340 | +1.03(+1.66%) |
May 10, 2018 | 62.00 | 64.19 | 61.06 | 62.05 | 438,518 | +0.50(+0.81%) |
May 09, 2018 | 51.00 | 62.75 | 51.00 | 61.55 | 725,356 | +13.70(+28.63%) |
May 08, 2018 | 46.91 | 48.09 | 45.54 | 47.85 | 237,970 | +0.86(+1.83%) |
May 07, 2018 | 47.33 | 48.73 | 46.95 | 46.99 | 109,697 | -0.20(-0.42%) |
May 04, 2018 | 46.05 | 47.30 | 46.05 | 47.19 | 59,429 | +0.96(+2.08%) |
May 03, 2018 | 46.96 | 47.46 | 45.91 | 46.23 | 86,725 | -0.75(-1.60%) |
May 02, 2018 | 46.84 | 47.96 | 46.84 | 46.98 | 160,411 | +0.48(+1.03%) |