Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 85.55 | 88.19 | 85.55 | 88.02 | 101,637 | +3.06(+3.60%) |
Jul 30, 2018 | 85.71 | 86.38 | 84.90 | 84.96 | 53,098 | -0.52(-0.61%) |
Jul 27, 2018 | 85.95 | 85.95 | 84.29 | 85.48 | 48,344 | -0.01(-0.01%) |
Jul 26, 2018 | 84.76 | 85.98 | 84.76 | 85.49 | 40,093 | +0.61(+0.72%) |
Jul 25, 2018 | 86.29 | 87.01 | 83.98 | 84.88 | 140,652 | -1.65(-1.90%) |
Jul 24, 2018 | 86.64 | 86.66 | 83.30 | 86.53 | 181,839 | +0.22(+0.25%) |
Jul 23, 2018 | 87.36 | 87.36 | 86.08 | 86.31 | 103,772 | -1.21(-1.38%) |
Jul 20, 2018 | 87.94 | 88.56 | 87.45 | 87.52 | 48,930 | -0.46(-0.52%) |
Jul 19, 2018 | 87.34 | 88.22 | 87.34 | 87.98 | 116,430 | +0.35(+0.39%) |
Jul 18, 2018 | 86.70 | 87.74 | 85.81 | 87.63 | 155,422 | +0.99(+1.14%) |
Jul 17, 2018 | 87.70 | 88.73 | 85.73 | 86.64 | 146,305 | -1.22(-1.38%) |
Jul 16, 2018 | 87.79 | 89.00 | 87.69 | 87.86 | 127,097 | +0.10(+0.12%) |
Jul 13, 2018 | 88.46 | 88.89 | 87.05 | 87.75 | 167,272 | -0.99(-1.12%) |
Jul 12, 2018 | 89.49 | 89.76 | 88.27 | 88.75 | 173,841 | -2.13(-2.35%) |
Jul 11, 2018 | 92.65 | 92.76 | 90.59 | 90.88 | 170,937 | -2.69(-2.88%) |
Jul 10, 2018 | 95.58 | 96.08 | 93.21 | 93.57 | 109,298 | -1.76(-1.84%) |
Jul 09, 2018 | 94.24 | 95.55 | 94.24 | 95.33 | 60,793 | +1.35(+1.43%) |
Jul 06, 2018 | 93.35 | 94.26 | 92.61 | 93.98 | 72,769 | +0.42(+0.45%) |
Jul 05, 2018 | 92.79 | 93.61 | 92.10 | 93.56 | 114,792 | +0.91(+0.98%) |
Jul 03, 2018 | 92.65 | 92.65 | 92.65 | 0 | +1.05(+1.14%) | |
Jul 02, 2018 | 89.66 | 91.79 | 87.24 | 91.61 | 172,060 | +0.93(+1.02%) |
Jun 29, 2018 | 92.06 | 94.01 | 89.49 | 90.68 | 193,842 | -1.14(-1.24%) |
Jun 28, 2018 | 92.09 | 95.26 | 87.31 | 91.82 | 319,372 | +3.60(+4.08%) |
Jun 27, 2018 | 89.75 | 90.41 | 88.00 | 88.22 | 106,427 | -1.34(-1.49%) |
Jun 26, 2018 | 90.14 | 90.56 | 88.95 | 89.56 | 66,956 | -0.19(-0.21%) |
Jun 25, 2018 | 91.43 | 91.43 | 89.52 | 89.75 | 71,442 | -1.77(-1.93%) |
Jun 22, 2018 | 92.09 | 92.28 | 90.97 | 91.51 | 124,708 | +0.14(+0.15%) |
Jun 21, 2018 | 92.15 | 92.42 | 90.88 | 91.37 | 65,443 | -1.00(-1.08%) |
Jun 20, 2018 | 91.48 | 92.49 | 89.85 | 92.37 | 54,835 | +1.05(+1.15%) |
Jun 19, 2018 | 94.04 | 94.04 | 90.34 | 91.33 | 106,330 | -3.44(-3.63%) |
Jun 18, 2018 | 92.85 | 95.02 | 92.80 | 94.77 | 56,423 | +1.55(+1.66%) |
Jun 15, 2018 | 94.86 | 91.75 | 93.21 | 205,211 | -1.65(-1.73%) | |
Jun 14, 2018 | 94.79 | 95.20 | 94.01 | 94.86 | 56,040 | +0.39(+0.42%) |
Jun 13, 2018 | 94.37 | 94.89 | 93.86 | 94.47 | 45,584 | +0.17(+0.18%) |
Jun 12, 2018 | 94.84 | 94.84 | 93.70 | 94.30 | 134,062 | -0.30(-0.32%) |
Jun 11, 2018 | 94.39 | 95.12 | 94.35 | 94.60 | 62,669 | +0.20(+0.21%) |
Jun 08, 2018 | 94.50 | 95.31 | 94.11 | 94.40 | 47,096 | +0.01(+0.01%) |
Jun 07, 2018 | 94.81 | 95.36 | 93.85 | 94.39 | 81,513 | -0.23(-0.25%) |
Jun 06, 2018 | 93.93 | 94.63 | 76,059 | +0.17(+0.18%) | ||
Jun 05, 2018 | 93.82 | 95.35 | 93.12 | 94.46 | 99,448 | +0.70(+0.75%) |
Jun 04, 2018 | 94.15 | 95.39 | 93.38 | 93.76 | 54,660 | +0.04(+0.04%) |
Jun 01, 2018 | 92.82 | 93.72 | 92.37 | 93.72 | 81,154 | +1.70(+1.85%) |
May 31, 2018 | 94.16 | 94.16 | 91.96 | 92.02 | 82,364 | -2.40(-2.54%) |
May 30, 2018 | 94.37 | 96.33 | 93.94 | 94.42 | 80,867 | +0.61(+0.65%) |
May 29, 2018 | 93.23 | 94.07 | 92.31 | 93.81 | 85,585 | -0.22(-0.23%) |
May 25, 2018 | 94.03 | 94.03 | 94.03 | 0 | +0.68(+0.73%) | |
May 24, 2018 | 91.80 | 93.41 | 91.46 | 93.35 | 61,027 | +1.60(+1.74%) |
May 23, 2018 | 90.35 | 91.81 | 89.21 | 91.75 | 99,185 | +0.90(+0.99%) |
May 22, 2018 | 92.63 | 92.63 | 90.74 | 90.85 | 59,378 | -1.51(-1.64%) |
May 21, 2018 | 92.37 | 93.12 | 91.44 | 92.36 | 56,584 | +1.02(+1.12%) |
May 18, 2018 | 90.55 | 91.50 | 89.61 | 91.34 | 70,004 | +0.69(+0.76%) |
May 17, 2018 | 89.24 | 90.85 | 89.24 | 90.65 | 69,403 | +1.45(+1.62%) |
May 16, 2018 | 88.32 | 89.61 | 88.29 | 89.20 | 74,016 | +1.18(+1.34%) |
May 15, 2018 | 87.36 | 88.18 | 87.36 | 88.03 | 55,228 | +0.24(+0.28%) |
May 14, 2018 | 87.94 | 88.45 | 87.54 | 87.78 | 98,894 | -0.16(-0.18%) |
May 11, 2018 | 87.50 | 88.21 | 86.98 | 87.94 | 44,491 | +0.52(+0.60%) |
May 10, 2018 | 86.87 | 87.91 | 86.38 | 87.42 | 105,878 | +0.75(+0.86%) |
May 09, 2018 | 85.87 | 86.82 | 85.11 | 86.67 | 72,441 | +1.09(+1.27%) |
May 08, 2018 | 84.52 | 86.00 | 84.52 | 85.58 | 83,255 | +0.80(+0.95%) |
May 07, 2018 | 83.65 | 85.20 | 82.62 | 84.78 | 58,679 | +1.67(+2.01%) |
May 04, 2018 | 82.10 | 83.65 | 81.28 | 83.11 | 57,932 | +1.20(+1.47%) |
May 03, 2018 | 81.73 | 82.76 | 80.28 | 81.91 | 208,322 | +0.13(+0.16%) |
May 02, 2018 | 82.20 | 84.15 | 81.62 | 81.78 | 168,799 | -0.74(-0.89%) |