Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 81.68 | 83.66 | 81.41 | 83.16 | 589,785 | +1.73(+2.12%) |
Jul 30, 2018 | 83.60 | 84.51 | 81.02 | 81.43 | 759,542 | -1.87(-2.24%) |
Jul 27, 2018 | 85.75 | 85.75 | 82.49 | 83.30 | 657,500 | -2.44(-2.85%) |
Jul 26, 2018 | 85.15 | 86.81 | 83.54 | 85.74 | 586,721 | +0.12(+0.14%) |
Jul 25, 2018 | 84.00 | 86.00 | 83.21 | 85.62 | 945,233 | +1.83(+2.18%) |
Jul 24, 2018 | 86.42 | 86.76 | 81.17 | 83.79 | 1,169,332 | -2.49(-2.89%) |
Jul 23, 2018 | 88.29 | 85.66 | 86.28 | 683,290 | -1.32(-1.51%) | |
Jul 20, 2018 | 88.95 | 89.63 | 87.34 | 87.60 | 414,090 | -1.29(-1.45%) |
Jul 19, 2018 | 88.64 | 89.42 | 87.23 | 88.89 | 452,383 | +0.24(+0.27%) |
Jul 18, 2018 | 87.39 | 89.04 | 85.58 | 88.65 | 789,287 | +1.29(+1.48%) |
Jul 17, 2018 | 85.58 | 87.87 | 85.17 | 87.36 | 665,969 | +1.37(+1.59%) |
Jul 16, 2018 | 85.81 | 86.80 | 84.72 | 85.99 | 615,447 | -0.08(-0.09%) |
Jul 13, 2018 | 85.78 | 86.07 | 767,607 | -1.82(-2.07%) | ||
Jul 12, 2018 | 88.53 | 90.00 | 86.28 | 87.89 | 721,005 | +0.32(+0.37%) |
Jul 11, 2018 | 88.11 | 88.66 | 86.81 | 87.57 | 499,985 | -1.39(-1.56%) |
Jul 10, 2018 | 89.75 | 91.09 | 88.93 | 88.96 | 651,675 | -0.89(-0.99%) |
Jul 09, 2018 | 88.59 | 90.15 | 88.01 | 89.85 | 496,558 | +1.11(+1.25%) |
Jul 06, 2018 | 87.43 | 89.18 | 86.07 | 88.74 | 492,855 | +1.34(+1.53%) |
Jul 05, 2018 | 86.67 | 87.59 | 85.65 | 87.40 | 859,050 | +1.09(+1.26%) |
Jul 03, 2018 | 86.31 | 86.31 | 86.31 | 0 | +0.31(+0.36%) | |
Jul 02, 2018 | 85.26 | 86.23 | 83.40 | 86.00 | 740,377 | +0.30(+0.35%) |
Jun 29, 2018 | 88.29 | 89.66 | 85.18 | 85.70 | 612,922 | -2.29(-2.60%) |
Jun 28, 2018 | 86.51 | 88.56 | 84.51 | 87.99 | 626,328 | +1.34(+1.55%) |
Jun 27, 2018 | 92.89 | 93.24 | 85.04 | 86.65 | 1,121,752 | -6.15(-6.63%) |
Jun 26, 2018 | 91.31 | 93.42 | 90.10 | 92.80 | 737,013 | +1.39(+1.52%) |
Jun 25, 2018 | 97.36 | 98.29 | 90.70 | 91.41 | 891,131 | -5.96(-6.12%) |
Jun 22, 2018 | 97.54 | 98.93 | 96.48 | 97.37 | 6,544,391 | +0.55(+0.57%) |
Jun 21, 2018 | 98.46 | 98.53 | 95.05 | 96.82 | 884,134 | -1.33(-1.36%) |
Jun 20, 2018 | 95.09 | 99.01 | 94.91 | 98.15 | 583,737 | +2.96(+3.11%) |
Jun 19, 2018 | 96.49 | 97.24 | 94.56 | 95.19 | 485,034 | -1.72(-1.77%) |
Jun 18, 2018 | 97.31 | 97.31 | 95.76 | 96.91 | 447,560 | -0.48(-0.49%) |
Jun 15, 2018 | 98.75 | 96.15 | 97.39 | 689,409 | -1.71(-1.73%) | |
Jun 14, 2018 | 102.13 | 102.89 | 98.54 | 99.10 | 568,074 | -2.83(-2.78%) |
Jun 13, 2018 | 100.00 | 102.17 | 99.65 | 101.93 | 528,875 | +1.97(+1.97%) |
Jun 12, 2018 | 98.23 | 100.00 | 97.36 | 99.96 | 420,536 | +1.54(+1.56%) |
Jun 11, 2018 | 96.48 | 99.46 | 95.63 | 98.42 | 722,077 | +1.91(+1.98%) |
Jun 08, 2018 | 93.87 | 97.23 | 93.87 | 96.51 | 417,050 | +2.49(+2.65%) |
Jun 07, 2018 | 96.62 | 97.16 | 92.47 | 94.02 | 332,395 | -2.55(-2.64%) |
Jun 06, 2018 | 95.89 | 96.92 | 95.51 | 96.57 | 375,465 | +1.05(+1.10%) |
Jun 05, 2018 | 94.84 | 95.62 | 94.72 | 95.52 | 417,110 | +0.62(+0.65%) |
Jun 04, 2018 | 96.10 | 96.14 | 93.37 | 94.90 | 387,509 | +0.08(+0.08%) |
Jun 01, 2018 | 94.72 | 95.40 | 94.30 | 94.82 | 394,532 | +1.03(+1.10%) |
May 31, 2018 | 93.98 | 95.04 | 93.53 | 93.79 | 336,625 | +0.05(+0.05%) |
May 30, 2018 | 94.46 | 96.38 | 93.48 | 93.74 | 366,710 | -0.47(-0.50%) |
May 29, 2018 | 92.38 | 94.35 | 92.20 | 94.21 | 657,400 | +1.38(+1.49%) |
May 25, 2018 | 92.83 | 92.83 | 92.83 | 0 | -0.32(-0.34%) | |
May 24, 2018 | 89.41 | 93.40 | 88.58 | 93.15 | 1,550,602 | +3.99(+4.48%) |
May 23, 2018 | 86.90 | 89.21 | 86.85 | 89.16 | 158,198 | +1.67(+1.91%) |
May 22, 2018 | 89.22 | 89.40 | 86.92 | 87.49 | 200,304 | -1.43(-1.61%) |
May 21, 2018 | 88.04 | 89.32 | 88.00 | 88.92 | 201,349 | +1.40(+1.60%) |
May 18, 2018 | 87.96 | 88.45 | 85.80 | 87.52 | 282,402 | -0.03(-0.03%) |
May 17, 2018 | 86.97 | 88.56 | 86.60 | 87.55 | 411,338 | +0.59(+0.68%) |
May 16, 2018 | 86.16 | 87.39 | 85.14 | 86.96 | 393,071 | +0.54(+0.62%) |
May 15, 2018 | 86.24 | 87.71 | 85.89 | 86.42 | 278,186 | -0.80(-0.92%) |
May 14, 2018 | 86.53 | 87.54 | 86.02 | 87.22 | 290,826 | +0.87(+1.01%) |
May 11, 2018 | 85.96 | 87.58 | 85.71 | 86.35 | 286,540 | +0.19(+0.22%) |
May 10, 2018 | 84.01 | 87.16 | 83.71 | 86.16 | 379,655 | +2.44(+2.91%) |
May 09, 2018 | 83.45 | 84.44 | 81.86 | 83.72 | 447,971 | +0.45(+0.54%) |
May 08, 2018 | 82.93 | 84.47 | 82.15 | 83.27 | 353,024 | -0.35(-0.42%) |
May 07, 2018 | 84.00 | 86.33 | 83.10 | 83.62 | 419,994 | -0.26(-0.31%) |
May 04, 2018 | 89.25 | 94.25 | 81.06 | 83.88 | 1,265,850 | -3.21(-3.69%) |
May 03, 2018 | 86.62 | 88.70 | 84.90 | 87.09 | 641,865 | +0.12(+0.14%) |
May 02, 2018 | 87.27 | 89.00 | 86.61 | 86.97 | 528,146 | -0.11(-0.13%) |