Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 84.79 | 85.39 | 83.56 | 84.56 | 77,483 | +0.00(+0.00%) |
Jul 30, 2018 | 84.24 | 85.25 | 83.42 | 84.56 | 66,184 | +0.23(+0.27%) |
Jul 27, 2018 | 85.11 | 85.57 | 83.51 | 84.34 | 91,336 | -0.64(-0.75%) |
Jul 26, 2018 | 84.84 | 86.80 | 84.15 | 84.98 | 116,278 | +0.09(+0.11%) |
Jul 25, 2018 | 86.07 | 86.48 | 83.70 | 84.88 | 116,983 | -1.33(-1.54%) |
Jul 24, 2018 | 87.26 | 87.44 | 85.07 | 86.21 | 125,144 | -0.59(-0.68%) |
Jul 23, 2018 | 85.94 | 86.99 | 85.12 | 86.80 | 218,839 | +0.82(+0.96%) |
Jul 20, 2018 | 85.94 | 86.90 | 85.75 | 85.98 | 99,964 | -0.09(-0.11%) |
Jul 19, 2018 | 86.21 | 87.31 | 85.62 | 86.07 | 216,185 | -0.32(-0.37%) |
Jul 18, 2018 | 87.26 | 87.31 | 85.84 | 86.39 | 211,379 | -1.14(-1.31%) |
Jul 17, 2018 | 86.30 | 87.90 | 86.03 | 87.53 | 56,908 | +1.05(+1.22%) |
Jul 16, 2018 | 87.08 | 87.22 | 85.75 | 86.48 | 70,363 | -0.55(-0.63%) |
Jul 13, 2018 | 87.22 | 88.27 | 86.85 | 87.03 | 58,378 | -0.05(-0.05%) |
Jul 12, 2018 | 87.86 | 88.17 | 86.35 | 87.08 | 84,874 | -0.59(-0.68%) |
Jul 11, 2018 | 87.31 | 88.13 | 87.26 | 87.67 | 76,404 | +0.32(+0.37%) |
Jul 10, 2018 | 88.17 | 88.22 | 86.83 | 87.35 | 90,711 | -0.69(-0.78%) |
Jul 09, 2018 | 89.77 | 89.77 | 87.40 | 88.04 | 147,637 | -1.37(-1.53%) |
Jul 06, 2018 | 89.45 | 90.51 | 88.95 | 89.41 | 108,143 | -0.05(-0.05%) |
Jul 05, 2018 | 88.95 | 89.55 | 88.17 | 89.45 | 98,542 | +0.91(+1.03%) |
Jul 03, 2018 | 88.54 | 88.54 | 88.54 | 0 | -0.23(-0.26%) | |
Jul 02, 2018 | 87.26 | 88.86 | 86.28 | 88.77 | 184,258 | +0.87(+0.99%) |
Jun 29, 2018 | 88.27 | 86.30 | 87.90 | 185,615 | +0.96(+1.10%) | |
Jun 28, 2018 | 85.71 | 87.67 | 85.25 | 86.94 | 118,353 | +1.28(+1.49%) |
Jun 27, 2018 | 87.53 | 87.53 | 84.56 | 85.66 | 164,659 | -1.69(-1.94%) |
Jun 26, 2018 | 88.17 | 88.59 | 87.03 | 87.35 | 142,160 | -0.69(-0.78%) |
Jun 25, 2018 | 86.39 | 88.36 | 86.36 | 88.04 | 153,310 | +1.19(+1.37%) |
Jun 22, 2018 | 85.52 | 87.03 | 85.20 | 86.85 | 153,274 | +1.42(+1.66%) |
Jun 21, 2018 | 86.53 | 86.71 | 85.11 | 85.43 | 149,868 | -0.96(-1.11%) |
Jun 20, 2018 | 84.98 | 87.26 | 84.64 | 86.39 | 121,488 | +1.83(+2.16%) |
Jun 19, 2018 | 82.78 | 84.84 | 82.51 | 84.56 | 146,480 | +1.10(+1.31%) |
Jun 18, 2018 | 83.33 | 83.88 | 82.55 | 83.47 | 83,618 | -0.27(-0.33%) |
Jun 15, 2018 | 83.92 | 82.28 | 83.74 | 198,246 | +0.14(+0.16%) | |
Jun 14, 2018 | 80.68 | 83.83 | 80.68 | 83.60 | 245,364 | +2.93(+3.63%) |
Jun 13, 2018 | 77.57 | 80.77 | 77.57 | 80.68 | 195,121 | +3.06(+3.95%) |
Jun 12, 2018 | 76.56 | 77.94 | 76.29 | 77.62 | 303,618 | +0.96(+1.25%) |
Jun 11, 2018 | 77.80 | 78.12 | 76.56 | 76.66 | 242,002 | -1.14(-1.47%) |
Jun 08, 2018 | 76.75 | 77.80 | 76.38 | 77.80 | 256,884 | +1.01(+1.31%) |
Jun 07, 2018 | 80.63 | 80.63 | 75.92 | 76.79 | 507,587 | -4.25(-5.25%) |
Jun 06, 2018 | 81.50 | 81.50 | 75.88 | 81.04 | 320,972 | -0.78(-0.95%) |
Jun 05, 2018 | 83.83 | 83.83 | 79.35 | 81.82 | 295,383 | +0.82(+1.02%) |
Jun 04, 2018 | 82.00 | 82.60 | 80.50 | 81.00 | 207,515 | -0.82(-1.01%) |
Jun 01, 2018 | 81.18 | 82.10 | 79.99 | 81.82 | 232,412 | +1.37(+1.70%) |
May 31, 2018 | 81.41 | 81.41 | 80.04 | 80.45 | 151,765 | -0.91(-1.12%) |
May 30, 2018 | 81.91 | 83.15 | 81.14 | 81.36 | 217,752 | -0.32(-0.39%) |
May 29, 2018 | 80.54 | 82.55 | 80.08 | 81.68 | 233,205 | +1.14(+1.42%) |
May 25, 2018 | 80.54 | 80.54 | 80.54 | 0 | +0.14(+0.17%) | |
May 24, 2018 | 85.52 | 85.57 | 78.99 | 80.40 | 542,992 | -5.58(-6.49%) |
May 23, 2018 | 85.02 | 86.19 | 84.98 | 85.98 | 161,019 | +0.73(+0.86%) |
May 22, 2018 | 88.77 | 89.09 | 85.20 | 85.25 | 128,896 | -3.43(-3.87%) |
May 21, 2018 | 85.89 | 88.68 | 85.57 | 88.68 | 145,450 | +3.11(+3.63%) |
May 18, 2018 | 85.39 | 86.54 | 84.52 | 85.57 | 221,822 | +0.18(+0.21%) |
May 17, 2018 | 88.54 | 89.04 | 85.20 | 85.39 | 129,020 | -2.97(-3.36%) |
May 16, 2018 | 85.71 | 88.45 | 85.71 | 88.36 | 336,455 | +2.70(+3.15%) |
May 15, 2018 | 83.70 | 85.91 | 83.70 | 85.66 | 251,290 | +2.01(+2.40%) |
May 14, 2018 | 86.12 | 86.60 | 83.28 | 83.65 | 145,991 | -2.29(-2.66%) |
May 11, 2018 | 86.53 | 86.80 | 85.71 | 85.94 | 105,380 | -0.27(-0.32%) |
May 10, 2018 | 86.99 | 87.35 | 85.94 | 86.21 | 167,336 | -0.69(-0.79%) |
May 09, 2018 | 86.48 | 87.40 | 86.48 | 86.90 | 135,925 | +0.55(+0.64%) |
May 08, 2018 | 86.26 | 86.71 | 85.66 | 86.35 | 92,199 | -0.09(-0.11%) |
May 07, 2018 | 86.16 | 86.80 | 85.91 | 86.44 | 82,645 | +0.55(+0.64%) |
May 04, 2018 | 83.88 | 86.90 | 83.88 | 85.89 | 113,018 | +1.92(+2.29%) |
May 03, 2018 | 85.34 | 85.39 | 83.92 | 83.97 | 82,632 | -1.42(-1.66%) |
May 02, 2018 | 84.29 | 86.48 | 84.24 | 85.39 | 214,397 | +1.05(+1.25%) |