Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 84.65 | 84.65 | 83.08 | 83.59 | 190,066 | -0.97(-1.15%) |
Jul 30, 2018 | 85.11 | 85.62 | 84.53 | 84.56 | 357,136 | -0.55(-0.65%) |
Jul 27, 2018 | 85.09 | 86.23 | 84.53 | 85.11 | 295,754 | +0.16(+0.19%) |
Jul 26, 2018 | 85.30 | 86.27 | 83.54 | 84.95 | 287,802 | -0.10(-0.12%) |
Jul 25, 2018 | 85.79 | 83.31 | 85.05 | 470,477 | +0.53(+0.63%) | |
Jul 24, 2018 | 85.31 | 85.47 | 84.20 | 84.52 | 231,170 | -0.86(-1.01%) |
Jul 23, 2018 | 84.16 | 85.68 | 84.16 | 85.38 | 225,532 | +1.08(+1.28%) |
Jul 20, 2018 | 83.61 | 84.62 | 83.25 | 84.29 | 120,455 | +0.80(+0.96%) |
Jul 19, 2018 | 83.15 | 83.91 | 82.53 | 83.49 | 185,347 | +0.07(+0.08%) |
Jul 18, 2018 | 82.57 | 83.58 | 82.46 | 83.43 | 163,446 | +0.97(+1.18%) |
Jul 17, 2018 | 82.10 | 83.11 | 82.04 | 82.46 | 217,959 | +0.02(+0.02%) |
Jul 16, 2018 | 82.33 | 83.03 | 81.95 | 82.44 | 238,458 | +0.40(+0.48%) |
Jul 13, 2018 | 81.75 | 83.20 | 81.16 | 82.04 | 389,725 | +0.22(+0.27%) |
Jul 12, 2018 | 82.99 | 82.99 | 80.90 | 81.82 | 304,630 | -0.82(-0.99%) |
Jul 11, 2018 | 82.40 | 83.30 | 82.17 | 82.64 | 211,599 | -0.05(-0.06%) |
Jul 10, 2018 | 84.02 | 84.55 | 81.89 | 82.69 | 216,089 | -1.00(-1.20%) |
Jul 09, 2018 | 82.58 | 83.89 | 82.58 | 83.69 | 259,348 | +1.51(+1.84%) |
Jul 06, 2018 | 81.65 | 82.41 | 81.19 | 82.18 | 218,781 | +0.57(+0.69%) |
Jul 05, 2018 | 81.27 | 81.63 | 80.57 | 81.61 | 299,003 | +1.06(+1.31%) |
Jul 03, 2018 | 80.56 | 80.56 | 80.56 | 0 | -0.43(-0.53%) | |
Jul 02, 2018 | 80.27 | 80.99 | 80.27 | 80.99 | 245,951 | +0.25(+0.31%) |
Jun 29, 2018 | 81.67 | 82.19 | 80.72 | 80.74 | 257,586 | -0.32(-0.39%) |
Jun 28, 2018 | 80.51 | 81.25 | 79.35 | 81.06 | 294,831 | +1.17(+1.46%) |
Jun 27, 2018 | 81.98 | 82.19 | 79.85 | 79.89 | 276,183 | -2.35(-2.86%) |
Jun 26, 2018 | 83.40 | 83.79 | 82.03 | 82.24 | 315,062 | -1.03(-1.24%) |
Jun 25, 2018 | 82.83 | 83.63 | 82.47 | 83.27 | 292,670 | -0.07(-0.08%) |
Jun 22, 2018 | 84.39 | 84.70 | 82.72 | 83.34 | 371,975 | -0.52(-0.62%) |
Jun 21, 2018 | 83.77 | 84.89 | 83.62 | 83.86 | 285,277 | -0.21(-0.26%) |
Jun 20, 2018 | 84.67 | 86.25 | 84.01 | 84.08 | 347,898 | -0.08(-0.09%) |
Jun 19, 2018 | 82.39 | 84.41 | 81.55 | 84.16 | 861,766 | +1.66(+2.01%) |
Jun 18, 2018 | 85.01 | 85.01 | 82.19 | 82.50 | 1,143,169 | -5.02(-5.74%) |
Jun 15, 2018 | 87.68 | 87.68 | 87.52 | 683,139 | -0.15(-0.18%) | |
Jun 14, 2018 | 88.33 | 88.33 | 86.79 | 87.68 | 164,337 | -0.18(-0.21%) |
Jun 13, 2018 | 88.16 | 88.66 | 87.00 | 87.86 | 265,035 | -0.28(-0.32%) |
Jun 12, 2018 | 88.82 | 89.92 | 87.40 | 88.14 | 154,564 | -0.58(-0.65%) |
Jun 11, 2018 | 90.28 | 91.10 | 88.55 | 88.72 | 119,774 | -1.41(-1.56%) |
Jun 08, 2018 | 89.92 | 90.54 | 89.59 | 90.12 | 325,282 | +0.12(+0.13%) |
Jun 07, 2018 | 90.47 | 90.78 | 89.51 | 90.00 | 138,052 | -0.19(-0.21%) |
Jun 06, 2018 | 89.18 | 90.57 | 88.94 | 90.19 | 199,983 | +1.44(+1.63%) |
Jun 05, 2018 | 88.86 | 89.44 | 88.17 | 88.75 | 147,628 | -0.18(-0.20%) |
Jun 04, 2018 | 88.24 | 89.22 | 88.16 | 88.93 | 174,999 | +0.90(+1.02%) |
Jun 01, 2018 | 87.41 | 88.89 | 87.41 | 88.03 | 245,668 | +1.33(+1.54%) |
May 31, 2018 | 87.89 | 88.52 | 86.59 | 86.70 | 215,758 | -1.13(-1.29%) |
May 30, 2018 | 86.72 | 88.18 | 86.53 | 87.83 | 166,807 | +1.58(+1.83%) |
May 29, 2018 | 87.35 | 87.35 | 85.56 | 86.25 | 204,945 | -1.69(-1.92%) |
May 25, 2018 | 87.94 | 87.94 | 87.94 | 0 | -0.66(-0.75%) | |
May 24, 2018 | 89.16 | 89.39 | 87.32 | 88.60 | 225,633 | -0.89(-1.00%) |
May 23, 2018 | 89.53 | 89.97 | 88.91 | 89.50 | 180,872 | -0.51(-0.56%) |
May 22, 2018 | 90.80 | 91.59 | 89.88 | 90.00 | 206,737 | -0.40(-0.44%) |
May 21, 2018 | 89.50 | 90.85 | 89.50 | 90.40 | 123,818 | +0.97(+1.09%) |
May 18, 2018 | 89.96 | 90.18 | 89.27 | 89.43 | 98,929 | -0.61(-0.68%) |
May 17, 2018 | 89.91 | 90.77 | 89.49 | 90.04 | 165,757 | -0.11(-0.12%) |
May 16, 2018 | 89.58 | 90.45 | 89.34 | 90.15 | 181,919 | +0.25(+0.28%) |
May 15, 2018 | 88.52 | 90.80 | 88.52 | 89.90 | 204,651 | +0.99(+1.11%) |
May 14, 2018 | 89.06 | 89.45 | 88.60 | 88.91 | 101,097 | -0.05(-0.06%) |
May 11, 2018 | 88.49 | 89.43 | 88.49 | 88.97 | 105,866 | +0.31(+0.35%) |
May 10, 2018 | 88.52 | 88.92 | 87.71 | 88.66 | 79,143 | +0.34(+0.39%) |
May 09, 2018 | 88.01 | 88.71 | 87.23 | 88.31 | 150,530 | +0.94(+1.08%) |
May 08, 2018 | 87.13 | 88.20 | 86.47 | 87.37 | 109,757 | +0.24(+0.27%) |
May 07, 2018 | 86.81 | 87.67 | 86.14 | 87.13 | 74,184 | +0.47(+0.54%) |
May 04, 2018 | 85.06 | 87.14 | 84.65 | 86.66 | 113,637 | +1.17(+1.37%) |
May 03, 2018 | 85.70 | 86.16 | 84.65 | 85.49 | 148,681 | -0.60(-0.70%) |
May 02, 2018 | 86.43 | 87.14 | 85.37 | 86.09 | 176,766 | -0.19(-0.22%) |