Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 87.86 | 89.32 | 87.84 | 88.87 | 3,644,089 | +0.98(+1.11%) |
Jul 30, 2018 | 87.39 | 88.00 | 86.72 | 87.89 | 3,020,646 | +0.44(+0.50%) |
Jul 27, 2018 | 88.16 | 88.48 | 87.39 | 87.45 | 1,990,484 | -0.39(-0.45%) |
Jul 26, 2018 | 87.59 | 88.10 | 87.53 | 87.84 | 2,235,737 | +0.51(+0.58%) |
Jul 25, 2018 | 86.90 | 87.74 | 86.42 | 87.33 | 2,695,399 | +0.75(+0.86%) |
Jul 24, 2018 | 86.80 | 87.35 | 85.75 | 86.59 | 5,142,789 | -0.61(-0.70%) |
Jul 23, 2018 | 88.38 | 88.70 | 86.73 | 87.20 | 2,777,705 | -1.27(-1.43%) |
Jul 20, 2018 | 88.83 | 89.49 | 88.17 | 88.46 | 3,870,527 | -0.56(-0.63%) |
Jul 19, 2018 | 87.92 | 90.00 | 87.92 | 89.03 | 2,717,263 | +0.47(+0.53%) |
Jul 18, 2018 | 88.62 | 88.81 | 88.05 | 88.55 | 2,689,197 | -0.34(-0.39%) |
Jul 17, 2018 | 88.87 | 88.97 | 88.25 | 88.90 | 3,612,465 | +0.24(+0.27%) |
Jul 16, 2018 | 89.05 | 89.05 | 88.08 | 88.66 | 1,469,342 | -0.39(-0.44%) |
Jul 13, 2018 | 89.16 | 89.39 | 88.48 | 89.05 | 1,384,333 | +0.25(+0.28%) |
Jul 12, 2018 | 89.20 | 89.46 | 88.41 | 88.80 | 2,508,258 | -0.09(-0.10%) |
Jul 11, 2018 | 88.65 | 89.37 | 88.46 | 88.89 | 2,208,306 | +0.21(+0.24%) |
Jul 10, 2018 | 87.86 | 88.85 | 86.60 | 88.68 | 4,333,266 | +0.79(+0.90%) |
Jul 09, 2018 | 89.43 | 89.63 | 87.39 | 87.89 | 2,699,070 | -1.33(-1.49%) |
Jul 06, 2018 | 89.34 | 89.84 | 88.87 | 89.22 | 2,246,106 | +0.22(+0.24%) |
Jul 05, 2018 | 87.44 | 89.09 | 87.44 | 89.00 | 2,882,558 | +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 | 85.73 | 86.74 | 2,717,110 | +0.29(+0.33%) |
Jun 29, 2018 | 85.72 | 86.87 | 85.14 | 86.45 | 3,478,675 | +0.18(+0.20%) |
Jun 28, 2018 | 85.55 | 86.44 | 85.31 | 86.28 | 2,603,311 | +1.02(+1.19%) |
Jun 27, 2018 | 85.31 | 86.19 | 84.95 | 85.26 | 2,214,480 | -0.02(-0.03%) |
Jun 26, 2018 | 83.91 | 85.39 | 83.56 | 85.28 | 4,581,021 | +1.67(+1.99%) |
Jun 25, 2018 | 83.02 | 83.73 | 82.61 | 83.61 | 2,710,745 | +0.55(+0.66%) |
Jun 22, 2018 | 82.72 | 83.44 | 82.07 | 83.07 | 3,815,730 | +0.55(+0.67%) |
Jun 21, 2018 | 82.23 | 83.03 | 82.20 | 82.51 | 1,438,942 | +0.26(+0.31%) |
Jun 20, 2018 | 81.54 | 82.50 | 81.22 | 82.26 | 2,277,055 | +0.53(+0.65%) |
Jun 19, 2018 | 80.58 | 82.35 | 80.58 | 81.73 | 3,123,059 | +0.78(+0.96%) |
Jun 18, 2018 | 80.77 | 81.08 | 80.51 | 80.95 | 2,796,186 | -0.10(-0.13%) |
Jun 15, 2018 | 81.12 | 81.12 | 81.06 | 4,145,876 | -0.06(-0.08%) | |
Jun 14, 2018 | 80.17 | 81.74 | 80.17 | 81.12 | 4,281,488 | +0.92(+1.15%) |
Jun 13, 2018 | 82.86 | 82.99 | 80.09 | 80.20 | 3,284,346 | -2.86(-3.45%) |
Jun 12, 2018 | 81.86 | 83.09 | 81.34 | 83.06 | 3,738,709 | +1.07(+1.31%) |
Jun 11, 2018 | 81.70 | 82.70 | 81.55 | 81.99 | 2,446,364 | +0.23(+0.28%) |
Jun 08, 2018 | 81.50 | 81.89 | 80.98 | 81.76 | 3,579,903 | +0.44(+0.55%) |
Jun 07, 2018 | 81.87 | 81.97 | 80.83 | 81.32 | 2,192,695 | -0.33(-0.40%) |
Jun 06, 2018 | 81.64 | 2,780,822 | -0.21(-0.25%) | |||
Jun 05, 2018 | 82.82 | 82.90 | 81.57 | 81.85 | 3,591,682 | -0.94(-1.14%) |
Jun 04, 2018 | 82.83 | 83.31 | 82.19 | 82.79 | 3,081,413 | +0.43(+0.52%) |
Jun 01, 2018 | 82.76 | 82.76 | 81.58 | 82.36 | 1,682,967 | -0.28(-0.34%) |
May 31, 2018 | 82.18 | 82.75 | 81.69 | 82.64 | 3,937,367 | +0.10(+0.13%) |
May 30, 2018 | 82.02 | 82.87 | 81.74 | 82.54 | 1,698,941 | +0.44(+0.54%) |
May 29, 2018 | 81.33 | 82.60 | 81.29 | 82.09 | 3,289,116 | +0.57(+0.70%) |
May 25, 2018 | 81.52 | 81.52 | 81.52 | 0 | +0.71(+0.87%) | |
May 24, 2018 | 81.17 | 81.37 | 80.49 | 80.82 | 1,957,470 | -0.25(-0.30%) |
May 23, 2018 | 80.71 | 81.19 | 80.39 | 81.06 | 1,326,747 | +0.35(+0.43%) |
May 22, 2018 | 80.94 | 81.02 | 80.23 | 80.71 | 3,257,909 | -0.30(-0.37%) |
May 21, 2018 | 81.61 | 81.65 | 80.41 | 81.01 | 2,029,244 | -0.10(-0.13%) |
May 18, 2018 | 80.87 | 81.89 | 80.63 | 81.12 | 2,499,157 | +0.25(+0.31%) |
May 17, 2018 | 81.83 | 81.87 | 80.53 | 80.86 | 2,475,928 | -0.86(-1.05%) |
May 16, 2018 | 81.79 | 82.08 | 81.34 | 81.72 | 2,141,940 | -0.23(-0.28%) |
May 15, 2018 | 81.56 | 81.99 | 80.71 | 81.95 | 3,708,585 | -0.01(-0.01%) |
May 14, 2018 | 82.27 | 82.51 | 81.36 | 81.96 | 1,609,169 | -0.25(-0.31%) |
May 11, 2018 | 83.32 | 83.84 | 81.91 | 82.21 | 1,860,297 | -1.04(-1.25%) |
May 10, 2018 | 82.52 | 84.08 | 82.44 | 83.25 | 2,742,039 | +0.90(+1.09%) |
May 09, 2018 | 81.73 | 82.40 | 81.09 | 82.36 | 3,095,249 | +0.83(+1.02%) |
May 08, 2018 | 81.03 | 81.56 | 80.59 | 81.52 | 3,443,660 | +0.14(+0.18%) |
May 07, 2018 | 81.92 | 82.47 | 80.86 | 81.38 | 2,111,705 | -0.60(-0.73%) |
May 04, 2018 | 80.55 | 82.52 | 80.55 | 81.97 | 2,346,237 | +1.38(+1.71%) |
May 03, 2018 | 80.04 | 81.01 | 79.55 | 80.59 | 2,626,042 | +0.60(+0.74%) |
May 02, 2018 | 79.70 | 80.99 | 79.69 | 80.00 | 4,680,656 | -0.03(-0.04%) |