Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 87.87 | 89.33 | 87.85 | 88.87 | 3,643,758 | +0.98(+1.11%) |
Jul 30, 2018 | 87.40 | 88.01 | 86.73 | 87.89 | 3,020,372 | +0.44(+0.50%) |
Jul 27, 2018 | 88.17 | 88.49 | 87.40 | 87.45 | 1,990,303 | -0.39(-0.45%) |
Jul 26, 2018 | 87.60 | 88.10 | 87.53 | 87.85 | 2,235,534 | +0.51(+0.58%) |
Jul 25, 2018 | 86.91 | 87.75 | 86.43 | 87.34 | 2,695,154 | +0.75(+0.86%) |
Jul 24, 2018 | 86.80 | 87.36 | 85.76 | 86.60 | 5,142,322 | -0.61(-0.70%) |
Jul 23, 2018 | 88.39 | 88.71 | 86.74 | 87.21 | 2,777,453 | -1.27(-1.43%) |
Jul 20, 2018 | 88.83 | 89.50 | 88.18 | 88.47 | 3,870,175 | -0.56(-0.63%) |
Jul 19, 2018 | 87.93 | 90.01 | 87.93 | 89.03 | 2,717,016 | +0.47(+0.53%) |
Jul 18, 2018 | 88.62 | 88.82 | 88.06 | 88.56 | 2,688,953 | -0.34(-0.39%) |
Jul 17, 2018 | 88.87 | 88.98 | 88.26 | 88.91 | 3,612,137 | +0.24(+0.27%) |
Jul 16, 2018 | 89.06 | 89.06 | 88.09 | 88.66 | 1,469,209 | -0.39(-0.44%) |
Jul 13, 2018 | 89.17 | 89.40 | 88.49 | 89.06 | 1,384,207 | +0.25(+0.28%) |
Jul 12, 2018 | 89.21 | 89.47 | 88.42 | 88.81 | 2,508,030 | -0.09(-0.10%) |
Jul 11, 2018 | 88.66 | 89.38 | 88.47 | 88.90 | 2,208,105 | +0.21(+0.24%) |
Jul 10, 2018 | 87.87 | 88.86 | 86.60 | 88.69 | 4,332,872 | +0.79(+0.90%) |
Jul 09, 2018 | 89.44 | 89.64 | 87.40 | 87.89 | 2,698,824 | -1.33(-1.49%) |
Jul 06, 2018 | 89.35 | 89.84 | 88.87 | 89.23 | 2,245,902 | +0.22(+0.24%) |
Jul 05, 2018 | 87.45 | 89.10 | 87.45 | 89.01 | 2,882,296 | +1.60(+1.83%) |
Jul 03, 2018 | 87.41 | 87.41 | 87.41 | 0 | +0.67(+0.77%) | |
Jul 02, 2018 | 86.48 | 87.05 | 85.74 | 86.75 | 2,716,863 | +0.29(+0.33%) |
Jun 29, 2018 | 85.73 | 86.88 | 85.15 | 86.46 | 3,478,359 | +0.18(+0.20%) |
Jun 28, 2018 | 85.56 | 86.45 | 85.32 | 86.28 | 2,603,074 | +1.02(+1.19%) |
Jun 27, 2018 | 85.32 | 86.19 | 84.96 | 85.26 | 2,214,279 | -0.02(-0.03%) |
Jun 26, 2018 | 83.92 | 85.40 | 83.56 | 85.29 | 4,580,605 | +1.67(+1.99%) |
Jun 25, 2018 | 83.03 | 83.74 | 82.62 | 83.62 | 2,710,498 | +0.55(+0.66%) |
Jun 22, 2018 | 82.73 | 83.44 | 82.07 | 83.08 | 3,815,383 | +0.55(+0.67%) |
Jun 21, 2018 | 82.23 | 83.04 | 82.21 | 82.52 | 1,438,812 | +0.26(+0.31%) |
Jun 20, 2018 | 81.55 | 82.51 | 81.22 | 82.27 | 2,276,848 | +0.53(+0.65%) |
Jun 19, 2018 | 80.59 | 82.35 | 80.59 | 81.74 | 3,122,775 | +0.78(+0.96%) |
Jun 18, 2018 | 80.78 | 81.09 | 80.52 | 80.96 | 2,795,931 | -0.10(-0.13%) |
Jun 15, 2018 | 81.13 | 81.13 | 81.06 | 4,145,499 | -0.06(-0.08%) | |
Jun 14, 2018 | 80.18 | 81.74 | 80.18 | 81.13 | 4,281,099 | +0.92(+1.15%) |
Jun 13, 2018 | 82.87 | 83.00 | 80.09 | 80.20 | 3,284,048 | -2.86(-3.45%) |
Jun 12, 2018 | 81.87 | 83.09 | 81.35 | 83.07 | 3,738,370 | +1.07(+1.31%) |
Jun 11, 2018 | 81.70 | 82.70 | 81.56 | 82.00 | 2,446,142 | +0.23(+0.28%) |
Jun 08, 2018 | 81.51 | 81.90 | 80.99 | 81.77 | 3,579,578 | +0.44(+0.55%) |
Jun 07, 2018 | 81.88 | 81.97 | 80.84 | 81.32 | 2,192,496 | -0.33(-0.40%) |
Jun 06, 2018 | 81.65 | 2,780,570 | -0.21(-0.25%) | |||
Jun 05, 2018 | 82.82 | 82.91 | 81.58 | 81.86 | 3,591,356 | -0.94(-1.14%) |
Jun 04, 2018 | 82.84 | 83.32 | 82.20 | 82.80 | 3,081,133 | +0.43(+0.52%) |
Jun 01, 2018 | 82.77 | 82.77 | 81.59 | 82.37 | 1,682,814 | -0.28(-0.34%) |
May 31, 2018 | 82.19 | 82.76 | 81.70 | 82.65 | 3,937,009 | +0.10(+0.13%) |
May 30, 2018 | 82.03 | 82.88 | 81.75 | 82.55 | 1,698,787 | +0.44(+0.54%) |
May 29, 2018 | 81.34 | 82.61 | 81.30 | 82.10 | 3,288,818 | +0.57(+0.70%) |
May 25, 2018 | 81.53 | 81.53 | 81.53 | 0 | +0.71(+0.87%) | |
May 24, 2018 | 81.17 | 81.38 | 80.50 | 80.82 | 1,957,292 | -0.25(-0.30%) |
May 23, 2018 | 80.71 | 81.20 | 80.40 | 81.07 | 1,326,627 | +0.35(+0.43%) |
May 22, 2018 | 80.95 | 81.03 | 80.24 | 80.72 | 3,257,613 | -0.30(-0.37%) |
May 21, 2018 | 81.62 | 81.65 | 80.42 | 81.02 | 2,029,060 | -0.10(-0.13%) |
May 18, 2018 | 80.88 | 81.90 | 80.63 | 81.13 | 2,498,931 | +0.25(+0.31%) |
May 17, 2018 | 81.84 | 81.88 | 80.54 | 80.87 | 2,475,704 | -0.86(-1.05%) |
May 16, 2018 | 81.80 | 82.09 | 81.35 | 81.73 | 2,141,745 | -0.23(-0.28%) |
May 15, 2018 | 81.57 | 82.00 | 80.71 | 81.96 | 3,708,248 | -0.01(-0.01%) |
May 14, 2018 | 82.28 | 82.52 | 81.37 | 81.97 | 1,609,023 | -0.25(-0.31%) |
May 11, 2018 | 83.32 | 83.85 | 81.92 | 82.22 | 1,860,129 | -1.04(-1.25%) |
May 10, 2018 | 82.53 | 84.09 | 82.44 | 83.26 | 2,741,790 | +0.90(+1.09%) |
May 09, 2018 | 81.74 | 82.40 | 81.09 | 82.36 | 3,094,968 | +0.83(+1.02%) |
May 08, 2018 | 81.04 | 81.57 | 80.59 | 81.53 | 3,443,347 | +0.14(+0.18%) |
May 07, 2018 | 81.93 | 82.48 | 80.86 | 81.39 | 2,111,513 | -0.60(-0.73%) |
May 04, 2018 | 80.55 | 82.53 | 80.55 | 81.98 | 2,346,024 | +1.38(+1.71%) |
May 03, 2018 | 80.05 | 81.02 | 79.56 | 80.60 | 2,625,804 | +0.60(+0.74%) |
May 02, 2018 | 79.70 | 81.00 | 79.70 | 80.01 | 4,680,231 | -0.03(-0.04%) |