Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 90.74 | 93.50 | 90.40 | 92.12 | 1,524,359 | +2.35(+2.62%) |
Jul 30, 2018 | 91.25 | 91.66 | 89.65 | 89.77 | 1,058,752 | -0.97(-1.07%) |
Jul 27, 2018 | 90.39 | 91.29 | 90.10 | 90.74 | 935,234 | +0.30(+0.33%) |
Jul 26, 2018 | 88.99 | 91.08 | 88.44 | 90.44 | 848,247 | +1.26(+1.42%) |
Jul 25, 2018 | 87.62 | 89.24 | 86.97 | 89.18 | 1,323,329 | +1.07(+1.21%) |
Jul 24, 2018 | 87.90 | 89.10 | 87.19 | 88.11 | 939,946 | +0.94(+1.08%) |
Jul 23, 2018 | 88.36 | 88.78 | 86.97 | 87.17 | 1,120,188 | -1.49(-1.68%) |
Jul 20, 2018 | 88.67 | 89.33 | 88.21 | 88.66 | 913,369 | -0.35(-0.39%) |
Jul 19, 2018 | 88.69 | 89.68 | 87.86 | 89.01 | 1,292,948 | -0.31(-0.34%) |
Jul 18, 2018 | 88.43 | 89.90 | 88.33 | 89.31 | 1,066,590 | +1.09(+1.23%) |
Jul 17, 2018 | 86.79 | 88.57 | 86.67 | 88.23 | 1,223,287 | +1.53(+1.77%) |
Jul 16, 2018 | 85.35 | 86.96 | 85.32 | 86.70 | 882,741 | +1.20(+1.40%) |
Jul 13, 2018 | 84.34 | 86.26 | 84.15 | 85.50 | 888,670 | +1.23(+1.47%) |
Jul 12, 2018 | 83.19 | 84.43 | 82.49 | 84.27 | 1,088,162 | +1.04(+1.25%) |
Jul 11, 2018 | 83.11 | 83.23 | 808,776 | -1.55(-1.83%) | ||
Jul 10, 2018 | 85.15 | 86.50 | 84.17 | 84.78 | 762,512 | -0.34(-0.39%) |
Jul 09, 2018 | 84.36 | 85.50 | 84.36 | 85.12 | 1,119,467 | +1.32(+1.58%) |
Jul 06, 2018 | 84.13 | 84.71 | 83.38 | 83.79 | 1,163,211 | -0.70(-0.83%) |
Jul 05, 2018 | 84.97 | 86.17 | 83.86 | 84.49 | 831,237 | +0.59(+0.71%) |
Jul 03, 2018 | 83.90 | 83.90 | 83.90 | 0 | -0.74(-0.88%) | |
Jul 02, 2018 | 84.01 | 84.84 | 83.12 | 84.64 | 752,368 | -0.23(-0.27%) |
Jun 29, 2018 | 84.11 | 85.85 | 84.09 | 84.87 | 1,083,729 | +1.18(+1.40%) |
Jun 28, 2018 | 83.82 | 84.50 | 82.08 | 83.69 | 1,087,524 | -0.55(-0.66%) |
Jun 27, 2018 | 83.42 | 85.91 | 83.42 | 84.25 | 1,757,586 | +0.78(+0.93%) |
Jun 26, 2018 | 83.14 | 84.12 | 83.08 | 83.47 | 782,425 | +0.41(+0.50%) |
Jun 25, 2018 | 84.13 | 84.23 | 82.45 | 83.05 | 1,022,567 | -1.20(-1.42%) |
Jun 22, 2018 | 85.18 | 85.28 | 84.20 | 84.25 | 3,278,019 | -0.22(-0.26%) |
Jun 21, 2018 | 84.60 | 85.02 | 83.86 | 84.46 | 808,879 | -0.27(-0.31%) |
Jun 20, 2018 | 84.96 | 85.92 | 84.50 | 84.73 | 781,862 | -0.23(-0.27%) |
Jun 19, 2018 | 86.04 | 86.04 | 84.27 | 84.96 | 1,319,168 | -2.17(-2.49%) |
Jun 18, 2018 | 86.03 | 87.16 | 85.49 | 87.13 | 1,242,437 | +0.10(+0.11%) |
Jun 15, 2018 | 87.23 | 87.21 | 87.03 | 975,384 | -0.06(-0.07%) | |
Jun 14, 2018 | 88.18 | 89.02 | 86.67 | 87.09 | 865,460 | -0.89(-1.01%) |
Jun 13, 2018 | 88.47 | 89.19 | 87.69 | 87.98 | 1,407,253 | -0.19(-0.21%) |
Jun 12, 2018 | 88.37 | 88.64 | 87.63 | 88.17 | 1,486,441 | -0.03(-0.03%) |
Jun 11, 2018 | 88.05 | 89.10 | 87.84 | 88.20 | 829,911 | -0.09(-0.10%) |
Jun 08, 2018 | 86.80 | 88.33 | 86.31 | 88.29 | 1,800,855 | +1.06(+1.21%) |
Jun 07, 2018 | 86.84 | 88.86 | 86.38 | 87.23 | 1,293,930 | +0.48(+0.56%) |
Jun 06, 2018 | 86.75 | 1,464,681 | +2.34(+2.77%) | |||
Jun 05, 2018 | 85.27 | 85.32 | 83.91 | 84.41 | 1,217,894 | -0.76(-0.89%) |
Jun 04, 2018 | 85.53 | 86.40 | 84.95 | 85.17 | 1,059,366 | -0.19(-0.22%) |
Jun 01, 2018 | 83.86 | 85.89 | 83.86 | 85.36 | 1,255,403 | +1.79(+2.14%) |
May 31, 2018 | 84.25 | 84.84 | 83.41 | 83.57 | 1,073,964 | -0.63(-0.75%) |
May 30, 2018 | 83.66 | 84.66 | 82.38 | 84.20 | 872,280 | +0.82(+0.98%) |
May 29, 2018 | 85.11 | 85.11 | 82.59 | 83.38 | 922,940 | -2.10(-2.46%) |
May 25, 2018 | 85.48 | 85.48 | 85.48 | 0 | -0.71(-0.82%) | |
May 24, 2018 | 85.50 | 86.70 | 85.50 | 86.19 | 603,035 | +0.33(+0.38%) |
May 23, 2018 | 85.14 | 86.07 | 84.86 | 85.87 | 455,663 | -0.08(-0.09%) |
May 22, 2018 | 87.06 | 87.11 | 85.93 | 85.95 | 617,604 | -0.73(-0.84%) |
May 21, 2018 | 86.48 | 87.26 | 86.04 | 86.68 | 673,349 | +1.02(+1.19%) |
May 18, 2018 | 84.22 | 85.93 | 83.79 | 85.66 | 618,683 | +1.19(+1.41%) |
May 17, 2018 | 82.66 | 84.72 | 82.66 | 84.47 | 791,824 | +1.73(+2.09%) |
May 16, 2018 | 83.68 | 84.47 | 82.63 | 82.74 | 1,002,914 | -0.15(-0.18%) |
May 15, 2018 | 82.39 | 83.42 | 82.37 | 82.89 | 1,100,851 | -0.07(-0.08%) |
May 14, 2018 | 83.31 | 83.86 | 82.89 | 82.96 | 1,417,148 | -0.18(-0.21%) |
May 11, 2018 | 83.02 | 83.45 | 82.40 | 83.14 | 1,441,184 | +0.12(+0.14%) |
May 10, 2018 | 83.67 | 83.93 | 82.68 | 83.02 | 731,982 | -0.76(-0.91%) |
May 09, 2018 | 84.25 | 84.77 | 83.37 | 83.78 | 875,685 | -0.04(-0.05%) |
May 08, 2018 | 82.89 | 84.23 | 82.64 | 83.82 | 1,825,599 | +1.42(+1.72%) |
May 07, 2018 | 82.84 | 83.62 | 81.93 | 82.40 | 2,029,967 | -0.03(-0.04%) |
May 04, 2018 | 80.56 | 82.88 | 80.56 | 82.43 | 735,411 | +1.33(+1.64%) |
May 03, 2018 | 82.27 | 82.30 | 79.50 | 81.09 | 1,613,975 | -1.67(-2.01%) |
May 02, 2018 | 79.07 | 85.28 | 79.07 | 82.76 | 2,303,201 | +4.48(+5.72%) |