Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 85.73 | 86.79 | 85.64 | 86.14 | 2,791,499 | +0.74(+0.87%) |
Jul 30, 2018 | 87.42 | 87.42 | 85.13 | 85.40 | 2,840,447 | -1.50(-1.72%) |
Jul 27, 2018 | 87.89 | 88.78 | 86.65 | 86.89 | 2,396,873 | -0.65(-0.74%) |
Jul 26, 2018 | 87.42 | 88.31 | 86.67 | 87.54 | 2,841,761 | +1.03(+1.19%) |
Jul 25, 2018 | 87.34 | 87.94 | 85.20 | 86.51 | 2,916,961 | -0.81(-0.92%) |
Jul 24, 2018 | 87.84 | 88.86 | 87.19 | 87.32 | 3,308,753 | -0.30(-0.35%) |
Jul 23, 2018 | 87.26 | 87.77 | 86.31 | 87.62 | 1,566,637 | -0.02(-0.02%) |
Jul 20, 2018 | 87.83 | 88.43 | 87.18 | 87.64 | 1,554,687 | -0.40(-0.46%) |
Jul 19, 2018 | 88.52 | 88.67 | 87.32 | 88.04 | 1,550,800 | -0.74(-0.84%) |
Jul 18, 2018 | 88.28 | 89.06 | 88.23 | 88.78 | 1,825,037 | +0.74(+0.84%) |
Jul 17, 2018 | 86.89 | 88.11 | 86.42 | 88.04 | 2,152,741 | +0.56(+0.63%) |
Jul 16, 2018 | 88.12 | 88.13 | 87.20 | 87.49 | 1,540,153 | -0.43(-0.49%) |
Jul 13, 2018 | 87.92 | 1,261,415 | -0.25(-0.28%) | |||
Jul 12, 2018 | 86.18 | 88.33 | 85.93 | 88.17 | 2,599,219 | +1.95(+2.27%) |
Jul 11, 2018 | 87.27 | 87.73 | 85.99 | 86.21 | 1,684,465 | -2.08(-2.35%) |
Jul 10, 2018 | 87.28 | 88.41 | 86.93 | 88.29 | 2,487,669 | +1.22(+1.40%) |
Jul 09, 2018 | 87.29 | 87.68 | 86.17 | 87.07 | 2,076,903 | -0.02(-0.02%) |
Jul 06, 2018 | 86.37 | 87.28 | 85.94 | 87.09 | 1,731,079 | +0.72(+0.83%) |
Jul 05, 2018 | 86.50 | 85.06 | 86.37 | 2,190,283 | +1.69(+2.00%) | |
Jul 03, 2018 | 84.68 | 84.68 | 84.68 | 0 | -1.61(-1.87%) | |
Jul 02, 2018 | 85.16 | 86.32 | 84.78 | 86.29 | 2,297,352 | +0.35(+0.41%) |
Jun 29, 2018 | 86.40 | 87.66 | 85.79 | 85.94 | 3,478,450 | -0.03(-0.03%) |
Jun 28, 2018 | 86.19 | 86.63 | 85.16 | 85.97 | 2,622,176 | -0.49(-0.57%) |
Jun 27, 2018 | 88.42 | 89.02 | 86.41 | 86.46 | 4,927,698 | -1.98(-2.24%) |
Jun 26, 2018 | 88.21 | 89.07 | 87.86 | 88.44 | 2,640,129 | +0.50(+0.57%) |
Jun 25, 2018 | 87.93 | 88.26 | 86.81 | 87.94 | 5,193,608 | -0.84(-0.95%) |
Jun 22, 2018 | 89.45 | 89.49 | 88.42 | 88.78 | 6,949,184 | -0.06(-0.07%) |
Jun 21, 2018 | 90.80 | 90.80 | 88.69 | 88.85 | 1,887,821 | -1.65(-1.82%) |
Jun 20, 2018 | 89.91 | 90.56 | 89.40 | 90.50 | 1,583,957 | +0.84(+0.94%) |
Jun 19, 2018 | 89.15 | 89.72 | 88.61 | 89.65 | 1,963,195 | -0.92(-1.02%) |
Jun 18, 2018 | 90.00 | 90.73 | 89.46 | 90.58 | 2,077,504 | -0.37(-0.40%) |
Jun 15, 2018 | 91.12 | 89.69 | 90.94 | 3,480,167 | -0.18(-0.20%) | |
Jun 14, 2018 | 91.15 | 92.27 | 90.77 | 91.12 | 2,071,096 | +0.58(+0.64%) |
Jun 13, 2018 | 91.52 | 91.59 | 90.25 | 90.54 | 2,303,855 | -0.87(-0.95%) |
Jun 12, 2018 | 91.02 | 91.45 | 90.45 | 91.41 | 2,230,391 | +0.56(+0.62%) |
Jun 11, 2018 | 90.37 | 91.26 | 90.23 | 90.85 | 1,825,307 | +0.30(+0.33%) |
Jun 08, 2018 | 90.68 | 90.77 | 89.60 | 90.55 | 2,572,295 | -0.81(-0.88%) |
Jun 07, 2018 | 91.67 | 92.82 | 90.99 | 91.36 | 4,085,468 | +0.30(+0.33%) |
Jun 06, 2018 | 91.10 | 91.05 | 2,448,186 | +1.30(+1.45%) | ||
Jun 05, 2018 | 89.19 | 90.00 | 88.87 | 89.75 | 2,096,261 | +0.59(+0.66%) |
Jun 04, 2018 | 87.84 | 89.43 | 86.89 | 89.16 | 2,937,532 | +1.41(+1.61%) |
Jun 01, 2018 | 87.11 | 87.78 | 86.02 | 87.75 | 2,581,025 | +1.09(+1.26%) |
May 31, 2018 | 85.53 | 87.74 | 85.21 | 86.66 | 5,692,803 | +1.96(+2.32%) |
May 30, 2018 | 83.00 | 86.49 | 82.94 | 84.70 | 3,624,670 | +0.53(+0.63%) |
May 29, 2018 | 84.43 | 85.01 | 83.72 | 84.18 | 3,895,157 | -0.95(-1.11%) |
May 25, 2018 | 85.12 | 85.12 | 85.12 | 0 | +0.37(+0.43%) | |
May 24, 2018 | 84.28 | 84.96 | 83.82 | 84.76 | 2,153,727 | +0.58(+0.69%) |
May 23, 2018 | 84.37 | 84.78 | 83.87 | 84.18 | 3,393,304 | -1.18(-1.38%) |
May 22, 2018 | 85.42 | 85.94 | 85.02 | 85.35 | 1,498,165 | +0.37(+0.43%) |
May 21, 2018 | 85.23 | 85.67 | 84.27 | 84.99 | 1,899,814 | +0.37(+0.44%) |
May 18, 2018 | 84.45 | 85.23 | 83.90 | 84.61 | 3,613,006 | -0.14(-0.17%) |
May 17, 2018 | 84.02 | 84.88 | 83.97 | 84.76 | 3,749,892 | +0.24(+0.28%) |
May 16, 2018 | 83.78 | 84.54 | 83.45 | 84.51 | 1,651,558 | +1.08(+1.29%) |
May 15, 2018 | 83.00 | 83.69 | 82.75 | 83.44 | 2,326,647 | -0.28(-0.33%) |
May 14, 2018 | 83.11 | 84.65 | 83.11 | 83.71 | 2,437,198 | +1.13(+1.37%) |
May 11, 2018 | 83.01 | 83.51 | 82.42 | 82.58 | 1,523,938 | -0.66(-0.79%) |
May 10, 2018 | 83.01 | 83.29 | 82.39 | 83.24 | 2,146,701 | +0.64(+0.78%) |
May 09, 2018 | 81.92 | 82.70 | 81.53 | 82.60 | 2,174,718 | +1.07(+1.31%) |
May 08, 2018 | 81.09 | 81.55 | 80.36 | 81.53 | 1,766,144 | +0.82(+1.02%) |
May 07, 2018 | 80.14 | 81.30 | 80.14 | 80.71 | 2,094,225 | +0.21(+0.25%) |
May 04, 2018 | 78.08 | 80.54 | 77.69 | 80.50 | 2,696,573 | +2.10(+2.68%) |
May 03, 2018 | 78.05 | 78.72 | 76.90 | 78.40 | 2,535,480 | -0.35(-0.44%) |
May 02, 2018 | 79.38 | 79.55 | 78.01 | 78.74 | 1,779,287 | -0.50(-0.63%) |