Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 81.06 | 82.42 | 80.53 | 81.83 | 236,185 | +1.30(+1.61%) |
Jul 30, 2018 | 80.81 | 81.09 | 80.39 | 80.54 | 192,010 | -0.29(-0.36%) |
Jul 27, 2018 | 81.86 | 81.86 | 80.67 | 80.83 | 126,150 | -0.85(-1.04%) |
Jul 26, 2018 | 80.54 | 81.88 | 80.54 | 81.68 | 165,436 | +1.32(+1.65%) |
Jul 25, 2018 | 79.28 | 80.39 | 79.28 | 80.36 | 245,438 | +1.24(+1.56%) |
Jul 24, 2018 | 79.64 | 79.67 | 78.63 | 79.12 | 300,594 | -0.33(-0.41%) |
Jul 23, 2018 | 79.63 | 79.66 | 78.38 | 79.45 | 271,480 | -0.11(-0.14%) |
Jul 20, 2018 | 82.42 | 82.42 | 79.41 | 79.56 | 531,256 | -2.67(-3.25%) |
Jul 19, 2018 | 81.19 | 82.43 | 81.19 | 82.23 | 369,875 | +0.85(+1.04%) |
Jul 18, 2018 | 81.52 | 82.10 | 81.04 | 81.38 | 190,813 | -0.45(-0.55%) |
Jul 17, 2018 | 83.52 | 83.52 | 81.68 | 81.82 | 334,762 | -1.49(-1.78%) |
Jul 16, 2018 | 83.09 | 83.47 | 82.33 | 83.31 | 430,871 | +0.09(+0.11%) |
Jul 13, 2018 | 83.03 | 83.69 | 82.35 | 83.21 | 194,344 | +0.14(+0.17%) |
Jul 12, 2018 | 82.89 | 83.83 | 82.48 | 83.08 | 212,869 | +0.27(+0.33%) |
Jul 11, 2018 | 82.02 | 83.35 | 82.02 | 82.80 | 135,719 | +0.11(+0.13%) |
Jul 10, 2018 | 83.32 | 83.58 | 82.44 | 82.69 | 266,951 | -0.53(-0.64%) |
Jul 09, 2018 | 84.07 | 84.12 | 82.74 | 83.22 | 222,593 | -0.77(-0.92%) |
Jul 06, 2018 | 83.94 | 84.28 | 83.61 | 84.00 | 167,492 | +0.20(+0.24%) |
Jul 05, 2018 | 82.61 | 83.80 | 82.61 | 83.80 | 432,793 | +1.13(+1.37%) |
Jul 03, 2018 | 82.66 | 82.66 | 82.66 | 0 | +0.85(+1.04%) | |
Jul 02, 2018 | 81.84 | 82.24 | 80.64 | 81.81 | 298,984 | -0.22(-0.27%) |
Jun 29, 2018 | 81.83 | 82.64 | 81.05 | 82.04 | 267,833 | +0.20(+0.24%) |
Jun 28, 2018 | 81.39 | 82.04 | 80.88 | 81.84 | 222,442 | +0.55(+0.68%) |
Jun 27, 2018 | 81.91 | 82.38 | 81.25 | 81.29 | 152,222 | -0.41(-0.50%) |
Jun 26, 2018 | 81.45 | 82.09 | 81.18 | 81.70 | 277,826 | +0.28(+0.35%) |
Jun 25, 2018 | 81.35 | 81.65 | 80.58 | 81.42 | 230,540 | +0.07(+0.08%) |
Jun 22, 2018 | 80.66 | 81.61 | 80.39 | 81.35 | 405,579 | +0.79(+0.98%) |
Jun 21, 2018 | 80.92 | 80.92 | 80.16 | 80.56 | 175,368 | -0.11(-0.14%) |
Jun 20, 2018 | 80.63 | 81.18 | 80.22 | 80.67 | 223,472 | +0.15(+0.19%) |
Jun 19, 2018 | 80.96 | 81.22 | 80.38 | 80.52 | 220,171 | -0.53(-0.66%) |
Jun 18, 2018 | 80.40 | 81.19 | 80.22 | 81.05 | 195,479 | +0.30(+0.37%) |
Jun 15, 2018 | 81.51 | 80.58 | 80.75 | 408,678 | +0.25(+0.31%) | |
Jun 14, 2018 | 79.84 | 80.62 | 79.76 | 80.51 | 157,104 | +0.96(+1.21%) |
Jun 13, 2018 | 81.07 | 81.35 | 79.48 | 79.54 | 231,472 | -1.45(-1.79%) |
Jun 12, 2018 | 80.91 | 81.62 | 80.62 | 80.99 | 166,908 | +0.03(+0.03%) |
Jun 11, 2018 | 81.06 | 81.32 | 80.66 | 80.97 | 179,250 | -0.07(-0.08%) |
Jun 08, 2018 | 80.71 | 81.27 | 80.68 | 81.03 | 203,614 | +0.29(+0.36%) |
Jun 07, 2018 | 80.97 | 81.15 | 80.30 | 80.74 | 232,941 | -0.31(-0.38%) |
Jun 06, 2018 | 80.43 | 81.05 | 164,961 | +0.00(+0.00%) | ||
Jun 05, 2018 | 81.87 | 82.12 | 80.91 | 81.05 | 273,580 | -0.77(-0.94%) |
Jun 04, 2018 | 81.38 | 81.84 | 80.60 | 81.82 | 267,894 | +0.65(+0.80%) |
Jun 01, 2018 | 80.68 | 81.38 | 79.55 | 81.17 | 330,202 | +1.67(+2.10%) |
May 31, 2018 | 79.84 | 80.25 | 78.93 | 79.50 | 205,990 | -0.34(-0.43%) |
May 30, 2018 | 78.73 | 80.14 | 78.72 | 79.84 | 192,678 | +1.13(+1.43%) |
May 29, 2018 | 77.66 | 79.01 | 77.60 | 78.71 | 297,548 | +0.77(+0.98%) |
May 25, 2018 | 77.95 | 77.95 | 77.95 | 0 | +0.08(+0.10%) | |
May 24, 2018 | 77.74 | 78.11 | 77.34 | 77.87 | 391,915 | +0.06(+0.08%) |
May 23, 2018 | 76.79 | 78.51 | 76.79 | 77.81 | 170,596 | +1.08(+1.41%) |
May 22, 2018 | 77.03 | 77.40 | 76.55 | 76.73 | 215,612 | -0.38(-0.50%) |
May 21, 2018 | 76.64 | 77.40 | 76.22 | 77.11 | 210,863 | +0.76(+0.99%) |
May 18, 2018 | 76.05 | 76.63 | 75.47 | 76.35 | 411,432 | +0.61(+0.80%) |
May 17, 2018 | 76.43 | 76.81 | 75.45 | 75.75 | 280,018 | -0.64(-0.84%) |
May 16, 2018 | 77.44 | 77.44 | 76.26 | 76.39 | 319,771 | -0.81(-1.05%) |
May 15, 2018 | 77.43 | 77.94 | 77.13 | 77.20 | 328,503 | -1.05(-1.34%) |
May 14, 2018 | 79.03 | 79.25 | 77.92 | 78.25 | 140,915 | -0.72(-0.92%) |
May 11, 2018 | 79.57 | 79.64 | 78.86 | 78.97 | 127,079 | -0.48(-0.60%) |
May 10, 2018 | 79.32 | 79.51 | 79.00 | 79.45 | 212,599 | +0.55(+0.70%) |
May 09, 2018 | 78.84 | 79.23 | 78.55 | 78.89 | 291,219 | -0.20(-0.25%) |
May 08, 2018 | 78.45 | 79.51 | 78.45 | 79.09 | 482,883 | -0.08(-0.10%) |
May 07, 2018 | 77.69 | 79.30 | 77.43 | 79.17 | 364,743 | +1.97(+2.55%) |
May 04, 2018 | 76.83 | 77.51 | 76.69 | 77.20 | 327,874 | +0.37(+0.48%) |
May 03, 2018 | 76.49 | 77.20 | 76.34 | 76.83 | 283,232 | +0.19(+0.24%) |
May 02, 2018 | 76.32 | 77.16 | 75.58 | 76.64 | 348,219 | +0.10(+0.13%) |