Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 85.18 | 86.39 | 84.80 | 86.08 | 374,394 | +0.91(+1.07%) |
Jul 30, 2018 | 86.65 | 87.17 | 85.00 | 85.17 | 158,615 | -1.38(-1.59%) |
Jul 27, 2018 | 88.98 | 88.98 | 86.40 | 86.55 | 101,400 | -2.52(-2.83%) |
Jul 26, 2018 | 89.95 | 88.44 | 89.07 | 159,853 | +0.63(+0.71%) | |
Jul 25, 2018 | 87.64 | 88.86 | 87.64 | 88.44 | 151,630 | +0.98(+1.12%) |
Jul 24, 2018 | 88.56 | 88.56 | 87.29 | 87.46 | 239,074 | -1.05(-1.19%) |
Jul 23, 2018 | 87.12 | 88.87 | 86.59 | 88.51 | 344,328 | +1.40(+1.61%) |
Jul 20, 2018 | 87.13 | 87.46 | 87.00 | 87.11 | 225,648 | +0.11(+0.13%) |
Jul 19, 2018 | 87.26 | 85.35 | 87.00 | 254,093 | +0.81(+0.94%) | |
Jul 18, 2018 | 86.45 | 87.11 | 85.02 | 86.19 | 189,004 | -0.14(-0.16%) |
Jul 17, 2018 | 86.12 | 87.04 | 85.92 | 86.33 | 186,503 | +0.01(+0.01%) |
Jul 16, 2018 | 87.10 | 87.45 | 86.19 | 86.32 | 173,340 | -0.50(-0.58%) |
Jul 13, 2018 | 88.22 | 86.62 | 86.82 | 189,145 | -0.69(-0.79%) | |
Jul 12, 2018 | 87.21 | 88.43 | 86.39 | 87.51 | 259,661 | +0.80(+0.92%) |
Jul 11, 2018 | 86.87 | 87.07 | 85.70 | 86.71 | 150,882 | -0.20(-0.23%) |
Jul 10, 2018 | 87.74 | 88.25 | 86.48 | 86.91 | 173,999 | -0.79(-0.90%) |
Jul 09, 2018 | 88.74 | 89.17 | 87.22 | 87.70 | 208,420 | -0.59(-0.67%) |
Jul 06, 2018 | 88.00 | 88.73 | 87.54 | 88.29 | 142,186 | +0.28(+0.32%) |
Jul 05, 2018 | 87.85 | 88.68 | 86.87 | 88.01 | 383,839 | +0.22(+0.25%) |
Jul 03, 2018 | 87.79 | 87.79 | 87.79 | 0 | +1.41(+1.63%) | |
Jul 02, 2018 | 85.45 | 86.76 | 84.20 | 86.38 | 194,302 | +0.79(+0.92%) |
Jun 29, 2018 | 85.88 | 86.57 | 85.03 | 85.59 | 182,746 | -0.05(-0.06%) |
Jun 28, 2018 | 85.93 | 85.95 | 84.44 | 85.64 | 262,533 | -0.59(-0.68%) |
Jun 27, 2018 | 86.98 | 87.02 | 85.24 | 86.23 | 315,126 | -0.64(-0.74%) |
Jun 26, 2018 | 86.31 | 87.24 | 85.87 | 86.87 | 194,220 | +0.57(+0.66%) |
Jun 25, 2018 | 86.10 | 86.37 | 84.56 | 86.30 | 345,960 | -0.11(-0.13%) |
Jun 22, 2018 | 86.59 | 87.04 | 85.65 | 86.41 | 985,407 | -0.22(-0.25%) |
Jun 21, 2018 | 87.23 | 87.42 | 86.02 | 86.63 | 236,988 | -0.13(-0.15%) |
Jun 20, 2018 | 85.58 | 86.94 | 85.09 | 86.76 | 301,792 | +1.17(+1.37%) |
Jun 19, 2018 | 85.23 | 85.90 | 84.56 | 85.59 | 263,983 | +0.17(+0.20%) |
Jun 18, 2018 | 83.88 | 85.63 | 83.60 | 85.42 | 271,856 | +1.16(+1.38%) |
Jun 15, 2018 | 84.41 | 83.40 | 84.26 | 467,155 | +0.86(+1.03%) | |
Jun 14, 2018 | 82.27 | 83.45 | 81.00 | 83.40 | 249,345 | +1.12(+1.36%) |
Jun 13, 2018 | 80.68 | 82.55 | 80.60 | 82.28 | 319,701 | +1.89(+2.35%) |
Jun 12, 2018 | 80.43 | 80.46 | 79.09 | 80.39 | 216,372 | +0.29(+0.36%) |
Jun 11, 2018 | 79.14 | 80.42 | 79.11 | 80.10 | 215,357 | +1.23(+1.56%) |
Jun 08, 2018 | 77.51 | 79.19 | 77.51 | 78.87 | 165,612 | +1.37(+1.77%) |
Jun 07, 2018 | 80.03 | 80.30 | 77.17 | 77.50 | 235,087 | -2.34(-2.93%) |
Jun 06, 2018 | 80.28 | 80.45 | 79.27 | 79.84 | 174,532 | -0.03(-0.04%) |
Jun 05, 2018 | 77.97 | 80.45 | 77.93 | 79.87 | 279,542 | +1.92(+2.46%) |
Jun 04, 2018 | 77.24 | 78.35 | 77.10 | 77.95 | 319,879 | +0.72(+0.93%) |
Jun 01, 2018 | 77.05 | 77.69 | 75.75 | 77.23 | 250,516 | +0.26(+0.34%) |
May 31, 2018 | 77.02 | 77.20 | 76.08 | 76.97 | 268,433 | +0.07(+0.09%) |
May 30, 2018 | 75.56 | 77.10 | 75.53 | 76.90 | 317,851 | +1.13(+1.49%) |
May 29, 2018 | 75.36 | 76.07 | 75.09 | 75.77 | 328,937 | +0.10(+0.13%) |
May 25, 2018 | 75.67 | 75.67 | 75.67 | 0 | +0.72(+0.96%) | |
May 24, 2018 | 74.91 | 75.36 | 74.10 | 74.95 | 198,756 | +0.14(+0.19%) |
May 23, 2018 | 73.38 | 74.96 | 73.21 | 74.81 | 168,991 | +1.47(+2.00%) |
May 22, 2018 | 74.59 | 75.99 | 73.09 | 73.34 | 194,556 | -1.16(-1.56%) |
May 21, 2018 | 75.80 | 75.93 | 73.84 | 74.50 | 178,386 | -0.84(-1.11%) |
May 18, 2018 | 75.34 | 75.80 | 75.05 | 75.34 | 633,733 | +0.24(+0.32%) |
May 17, 2018 | 75.16 | 75.99 | 74.50 | 75.10 | 301,756 | +0.06(+0.08%) |
May 16, 2018 | 73.69 | 75.40 | 73.64 | 75.04 | 280,529 | +1.25(+1.69%) |
May 15, 2018 | 73.44 | 74.32 | 73.00 | 73.79 | 155,045 | -0.02(-0.03%) |
May 14, 2018 | 73.22 | 74.30 | 73.20 | 73.81 | 206,335 | +0.58(+0.79%) |
May 11, 2018 | 72.56 | 73.30 | 72.10 | 73.23 | 173,456 | +0.73(+1.01%) |
May 10, 2018 | 72.05 | 73.04 | 71.81 | 72.50 | 237,046 | +0.73(+1.02%) |
May 09, 2018 | 72.14 | 72.23 | 70.81 | 71.77 | 134,298 | -0.43(-0.60%) |
May 08, 2018 | 70.61 | 72.39 | 70.32 | 72.20 | 313,889 | +1.77(+2.51%) |
May 07, 2018 | 71.57 | 72.30 | 69.89 | 70.43 | 381,820 | -1.13(-1.58%) |
May 04, 2018 | 72.16 | 72.62 | 70.06 | 71.56 | 531,978 | -0.33(-0.46%) |
May 03, 2018 | 71.21 | 72.34 | 67.72 | 71.89 | 515,893 | -1.66(-2.26%) |
May 02, 2018 | 74.15 | 75.25 | 73.22 | 73.55 | 426,818 | -0.90(-1.21%) |