Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 73.46 | 78.11 | 73.46 | 76.72 | 625,867 | +3.54(+4.84%) |
Jul 30, 2018 | 73.53 | 75.26 | 72.01 | 73.18 | 598,851 | -0.23(-0.31%) |
Jul 27, 2018 | 75.59 | 75.59 | 71.81 | 73.41 | 634,500 | -2.13(-2.82%) |
Jul 26, 2018 | 77.14 | 78.03 | 75.07 | 75.54 | 589,914 | -1.81(-2.34%) |
Jul 25, 2018 | 77.60 | 79.38 | 76.55 | 77.35 | 475,837 | -0.05(-0.06%) |
Jul 24, 2018 | 81.21 | 82.44 | 76.66 | 77.40 | 523,680 | -2.99(-3.72%) |
Jul 23, 2018 | 81.33 | 83.40 | 79.91 | 80.39 | 445,998 | -0.86(-1.06%) |
Jul 20, 2018 | 81.78 | 83.99 | 80.82 | 81.25 | 410,758 | -0.83(-1.01%) |
Jul 19, 2018 | 81.71 | 84.69 | 80.71 | 82.08 | 616,795 | -3.27(-3.83%) |
Jul 18, 2018 | 86.87 | 87.33 | 84.65 | 85.35 | 468,213 | -1.99(-2.28%) |
Jul 17, 2018 | 82.89 | 87.88 | 80.25 | 87.34 | 611,167 | +4.25(+5.11%) |
Jul 16, 2018 | 84.97 | 86.19 | 81.17 | 83.09 | 540,893 | -1.88(-2.21%) |
Jul 13, 2018 | 88.98 | 89.20 | 83.67 | 84.97 | 484,372 | -4.30(-4.82%) |
Jul 12, 2018 | 88.41 | 89.27 | 84.50 | 89.27 | 620,728 | +1.32(+1.50%) |
Jul 11, 2018 | 87.95 | 554,196 | -0.17(-0.19%) | |||
Jul 10, 2018 | 92.42 | 93.45 | 87.95 | 88.12 | 576,469 | -4.27(-4.62%) |
Jul 09, 2018 | 93.23 | 96.51 | 91.50 | 92.39 | 511,491 | +0.00(+0.00%) |
Jul 06, 2018 | 89.22 | 93.46 | 88.33 | 92.39 | 513,581 | +3.93(+4.44%) |
Jul 05, 2018 | 88.35 | 90.29 | 87.86 | 88.46 | 254,131 | +0.47(+0.53%) |
Jul 03, 2018 | 87.99 | 87.99 | 87.99 | 0 | +1.23(+1.42%) | |
Jul 02, 2018 | 82.23 | 86.94 | 81.27 | 86.76 | 415,594 | +4.00(+4.83%) |
Jun 29, 2018 | 84.54 | 84.57 | 82.19 | 82.76 | 423,941 | +0.14(+0.17%) |
Jun 28, 2018 | 82.41 | 83.30 | 80.05 | 82.62 | 455,320 | -0.25(-0.30%) |
Jun 27, 2018 | 88.33 | 88.49 | 82.50 | 82.87 | 428,491 | -5.11(-5.81%) |
Jun 26, 2018 | 86.65 | 88.78 | 85.91 | 87.98 | 462,330 | +1.35(+1.56%) |
Jun 25, 2018 | 89.81 | 90.32 | 84.95 | 86.63 | 591,526 | -3.45(-3.83%) |
Jun 22, 2018 | 89.37 | 90.20 | 87.56 | 90.08 | 1,258,958 | +1.59(+1.80%) |
Jun 21, 2018 | 91.00 | 91.00 | 88.08 | 88.49 | 586,840 | -2.10(-2.32%) |
Jun 20, 2018 | 83.70 | 94.00 | 83.70 | 90.59 | 1,582,892 | +7.71(+9.30%) |
Jun 19, 2018 | 75.92 | 85.00 | 75.92 | 82.88 | 692,566 | +6.19(+8.07%) |
Jun 18, 2018 | 77.04 | 79.14 | 75.57 | 76.69 | 379,117 | -0.82(-1.06%) |
Jun 15, 2018 | 78.86 | 76.95 | 77.51 | 1,081,582 | +0.56(+0.73%) | |
Jun 14, 2018 | 76.91 | 77.24 | 75.30 | 76.95 | 512,538 | +0.52(+0.68%) |
Jun 13, 2018 | 76.41 | 77.00 | 75.00 | 76.43 | 308,224 | +0.34(+0.45%) |
Jun 12, 2018 | 75.61 | 77.61 | 75.14 | 76.09 | 407,043 | +0.21(+0.28%) |
Jun 11, 2018 | 78.12 | 78.68 | 75.64 | 75.88 | 438,936 | -2.39(-3.05%) |
Jun 08, 2018 | 77.47 | 78.99 | 77.01 | 78.27 | 254,269 | +0.43(+0.55%) |
Jun 07, 2018 | 78.79 | 79.73 | 76.60 | 77.84 | 412,311 | -0.95(-1.21%) |
Jun 06, 2018 | 78.21 | 78.79 | 563,829 | -2.20(-2.72%) | ||
Jun 05, 2018 | 79.68 | 81.74 | 79.48 | 80.99 | 334,311 | +1.40(+1.76%) |
Jun 04, 2018 | 80.78 | 81.63 | 78.41 | 79.59 | 500,495 | -0.94(-1.17%) |
Jun 01, 2018 | 80.58 | 82.04 | 79.67 | 80.53 | 519,327 | +0.74(+0.93%) |
May 31, 2018 | 81.09 | 82.25 | 78.99 | 79.79 | 492,802 | -1.74(-2.13%) |
May 30, 2018 | 79.30 | 82.50 | 79.30 | 81.53 | 408,669 | +2.27(+2.86%) |
May 29, 2018 | 77.73 | 79.30 | 76.77 | 79.26 | 247,846 | +0.87(+1.11%) |
May 25, 2018 | 78.39 | 78.39 | 78.39 | 0 | -0.63(-0.80%) | |
May 24, 2018 | 78.32 | 79.60 | 78.09 | 79.02 | 326,301 | +0.82(+1.05%) |
May 23, 2018 | 74.47 | 78.90 | 74.21 | 78.20 | 747,566 | +3.37(+4.50%) |
May 22, 2018 | 74.40 | 75.97 | 72.65 | 74.83 | 1,039,029 | +1.74(+2.38%) |
May 21, 2018 | 77.28 | 77.28 | 72.01 | 73.09 | 399,447 | -3.62(-4.72%) |
May 18, 2018 | 75.62 | 77.27 | 75.14 | 76.71 | 398,449 | +0.72(+0.95%) |
May 17, 2018 | 77.35 | 77.42 | 75.09 | 75.99 | 420,112 | -1.54(-1.99%) |
May 16, 2018 | 77.01 | 78.42 | 75.39 | 77.53 | 458,126 | +0.22(+0.28%) |
May 15, 2018 | 77.95 | 78.76 | 76.75 | 77.31 | 428,058 | -1.22(-1.55%) |
May 14, 2018 | 78.00 | 79.00 | 76.67 | 78.53 | 469,782 | +1.19(+1.54%) |
May 11, 2018 | 76.09 | 79.83 | 75.21 | 77.34 | 592,915 | +1.24(+1.63%) |
May 10, 2018 | 76.00 | 80.92 | 75.64 | 76.10 | 775,050 | +0.08(+0.11%) |
May 09, 2018 | 70.48 | 77.71 | 70.07 | 76.02 | 1,059,333 | +6.25(+8.96%) |
May 08, 2018 | 72.71 | 73.94 | 65.87 | 69.77 | 1,290,141 | -3.44(-4.70%) |
May 07, 2018 | 71.34 | 74.01 | 70.91 | 73.21 | 662,563 | +2.54(+3.59%) |
May 04, 2018 | 71.13 | 72.00 | 69.80 | 70.67 | 538,647 | -0.82(-1.15%) |
May 03, 2018 | 73.73 | 73.93 | 70.71 | 71.49 | 625,087 | -2.62(-3.54%) |
May 02, 2018 | 74.90 | 75.51 | 73.64 | 74.11 | 602,665 | -0.84(-1.12%) |