Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 85.40 | 86.45 | 85.31 | 85.81 | 2,802,303 | +0.74(+0.87%) |
Jul 30, 2018 | 87.09 | 87.09 | 84.80 | 85.07 | 2,851,441 | -1.49(-1.72%) |
Jul 27, 2018 | 87.55 | 88.44 | 86.32 | 86.56 | 2,406,150 | -0.64(-0.74%) |
Jul 26, 2018 | 87.09 | 87.97 | 86.34 | 87.20 | 2,852,760 | +1.03(+1.19%) |
Jul 25, 2018 | 87.01 | 87.60 | 84.87 | 86.18 | 2,928,251 | -0.80(-0.92%) |
Jul 24, 2018 | 87.51 | 88.52 | 86.85 | 86.98 | 3,321,560 | -0.30(-0.35%) |
Jul 23, 2018 | 86.93 | 87.43 | 85.98 | 87.28 | 1,572,701 | -0.02(-0.02%) |
Jul 20, 2018 | 87.49 | 88.09 | 86.84 | 87.30 | 1,560,705 | -0.40(-0.46%) |
Jul 19, 2018 | 88.17 | 88.33 | 86.98 | 87.70 | 1,556,802 | -0.74(-0.84%) |
Jul 18, 2018 | 87.94 | 88.72 | 87.89 | 88.44 | 1,832,101 | +0.74(+0.84%) |
Jul 17, 2018 | 86.55 | 87.77 | 86.09 | 87.70 | 2,161,074 | +0.55(+0.64%) |
Jul 16, 2018 | 87.78 | 87.79 | 86.86 | 87.15 | 1,546,114 | -0.43(-0.49%) |
Jul 13, 2018 | 87.58 | 1,266,297 | -0.25(-0.28%) | |||
Jul 12, 2018 | 85.85 | 87.99 | 85.60 | 87.83 | 2,609,279 | +1.95(+2.27%) |
Jul 11, 2018 | 86.93 | 87.39 | 85.66 | 85.88 | 1,690,985 | -2.07(-2.35%) |
Jul 10, 2018 | 86.94 | 88.07 | 86.59 | 87.95 | 2,497,297 | +1.21(+1.40%) |
Jul 09, 2018 | 86.95 | 87.34 | 85.84 | 86.74 | 2,084,942 | -0.02(-0.02%) |
Jul 06, 2018 | 86.03 | 86.94 | 85.61 | 86.76 | 1,737,779 | +0.71(+0.83%) |
Jul 05, 2018 | 86.17 | 84.73 | 86.04 | 2,198,760 | +1.69(+2.00%) | |
Jul 03, 2018 | 84.35 | 84.35 | 84.35 | 0 | -1.61(-1.87%) | |
Jul 02, 2018 | 84.83 | 85.99 | 84.45 | 85.96 | 2,306,244 | +0.35(+0.41%) |
Jun 29, 2018 | 86.07 | 87.32 | 85.46 | 85.61 | 3,491,914 | -0.03(-0.03%) |
Jun 28, 2018 | 85.85 | 86.30 | 84.84 | 85.64 | 2,632,326 | -0.49(-0.57%) |
Jun 27, 2018 | 88.08 | 88.67 | 86.08 | 86.13 | 4,946,771 | -1.97(-2.24%) |
Jun 26, 2018 | 87.87 | 88.73 | 87.52 | 88.10 | 2,650,348 | +0.50(+0.57%) |
Jun 25, 2018 | 87.59 | 87.92 | 86.47 | 87.60 | 5,213,710 | -0.84(-0.95%) |
Jun 22, 2018 | 89.10 | 89.15 | 88.08 | 88.44 | 6,976,081 | -0.06(-0.07%) |
Jun 21, 2018 | 90.45 | 90.45 | 88.34 | 88.50 | 1,895,128 | -1.64(-1.82%) |
Jun 20, 2018 | 89.57 | 90.21 | 89.06 | 90.15 | 1,590,088 | +0.84(+0.94%) |
Jun 19, 2018 | 88.81 | 89.37 | 88.27 | 89.31 | 1,970,793 | -0.92(-1.02%) |
Jun 18, 2018 | 89.66 | 90.38 | 89.11 | 90.23 | 2,085,545 | -0.37(-0.40%) |
Jun 15, 2018 | 90.77 | 89.34 | 90.59 | 3,493,637 | -0.18(-0.20%) | |
Jun 14, 2018 | 90.80 | 91.91 | 90.42 | 90.77 | 2,079,113 | +0.58(+0.64%) |
Jun 13, 2018 | 91.16 | 91.23 | 89.91 | 90.19 | 2,312,772 | -0.87(-0.95%) |
Jun 12, 2018 | 90.66 | 91.10 | 90.10 | 91.06 | 2,239,024 | +0.56(+0.62%) |
Jun 11, 2018 | 90.02 | 90.91 | 89.88 | 90.50 | 1,832,372 | +0.29(+0.33%) |
Jun 08, 2018 | 90.33 | 90.42 | 89.25 | 90.20 | 2,582,251 | -0.80(-0.88%) |
Jun 07, 2018 | 91.32 | 92.46 | 90.64 | 91.00 | 4,101,281 | +0.30(+0.33%) |
Jun 06, 2018 | 90.74 | 90.70 | 2,457,662 | +1.30(+1.45%) | ||
Jun 05, 2018 | 88.84 | 89.65 | 88.52 | 89.40 | 2,104,375 | +0.59(+0.66%) |
Jun 04, 2018 | 87.50 | 89.09 | 86.55 | 88.82 | 2,948,902 | +1.40(+1.61%) |
Jun 01, 2018 | 86.77 | 87.44 | 85.69 | 87.41 | 2,591,015 | +1.08(+1.26%) |
May 31, 2018 | 85.20 | 87.40 | 84.88 | 86.33 | 5,714,838 | +1.95(+2.32%) |
May 30, 2018 | 82.68 | 86.15 | 82.62 | 84.38 | 3,638,699 | +0.52(+0.63%) |
May 29, 2018 | 84.11 | 84.68 | 83.40 | 83.85 | 3,910,234 | -0.94(-1.11%) |
May 25, 2018 | 84.79 | 84.79 | 84.79 | 0 | +0.36(+0.43%) | |
May 24, 2018 | 83.96 | 84.63 | 83.50 | 84.43 | 2,162,064 | +0.58(+0.69%) |
May 23, 2018 | 84.05 | 84.46 | 83.54 | 83.85 | 3,406,438 | -1.17(-1.38%) |
May 22, 2018 | 85.09 | 85.61 | 84.70 | 85.02 | 1,503,963 | +0.36(+0.43%) |
May 21, 2018 | 84.90 | 85.34 | 83.95 | 84.66 | 1,907,167 | +0.37(+0.44%) |
May 18, 2018 | 84.13 | 84.90 | 83.58 | 84.29 | 3,626,991 | -0.14(-0.17%) |
May 17, 2018 | 83.69 | 84.55 | 83.65 | 84.43 | 3,764,407 | +0.24(+0.28%) |
May 16, 2018 | 83.46 | 84.22 | 83.13 | 84.19 | 1,657,950 | +1.07(+1.29%) |
May 15, 2018 | 82.68 | 83.37 | 82.43 | 83.11 | 2,335,653 | -0.28(-0.33%) |
May 14, 2018 | 82.79 | 84.32 | 82.79 | 83.39 | 2,446,632 | +1.13(+1.37%) |
May 11, 2018 | 82.69 | 83.19 | 82.10 | 82.26 | 1,529,836 | -0.66(-0.79%) |
May 10, 2018 | 82.69 | 82.97 | 82.07 | 82.92 | 2,155,010 | +0.64(+0.78%) |
May 09, 2018 | 81.60 | 82.39 | 81.21 | 82.28 | 2,183,135 | +1.07(+1.31%) |
May 08, 2018 | 80.78 | 81.24 | 80.05 | 81.21 | 1,772,980 | +0.82(+1.02%) |
May 07, 2018 | 79.83 | 80.99 | 79.83 | 80.40 | 2,102,331 | +0.20(+0.25%) |
May 04, 2018 | 77.78 | 80.23 | 77.39 | 80.19 | 2,707,010 | +2.10(+2.68%) |
May 03, 2018 | 77.75 | 78.41 | 76.60 | 78.09 | 2,545,294 | -0.35(-0.44%) |
May 02, 2018 | 79.07 | 79.25 | 77.71 | 78.44 | 1,786,174 | -0.50(-0.63%) |