Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 82.92 | 84.23 | 82.23 | 83.02 | 427,772 | +0.42(+0.51%) |
Jul 30, 2018 | 84.37 | 85.03 | 82.43 | 82.60 | 279,750 | -1.76(-2.09%) |
Jul 27, 2018 | 85.87 | 86.38 | 83.22 | 84.36 | 255,691 | -1.49(-1.73%) |
Jul 26, 2018 | 87.13 | 86.12 | 85.85 | 379,466 | -0.27(-0.32%) | |
Jul 25, 2018 | 85.26 | 86.49 | 85.26 | 86.12 | 287,996 | +0.88(+1.03%) |
Jul 24, 2018 | 86.41 | 84.04 | 85.24 | 295,385 | -0.35(-0.41%) | |
Jul 23, 2018 | 85.87 | 86.21 | 84.99 | 85.59 | 153,502 | -0.11(-0.13%) |
Jul 20, 2018 | 85.63 | 86.21 | 85.41 | 85.70 | 138,633 | -0.05(-0.06%) |
Jul 19, 2018 | 85.14 | 86.12 | 84.83 | 85.75 | 184,744 | +0.27(+0.32%) |
Jul 18, 2018 | 85.80 | 86.25 | 84.96 | 85.47 | 315,681 | -0.38(-0.44%) |
Jul 17, 2018 | 85.49 | 86.46 | 85.35 | 85.86 | 191,500 | +0.14(+0.16%) |
Jul 16, 2018 | 86.16 | 86.66 | 85.33 | 85.72 | 151,707 | -0.37(-0.43%) |
Jul 13, 2018 | 86.68 | 85.64 | 86.09 | 192,539 | -0.47(-0.54%) | |
Jul 12, 2018 | 86.60 | 87.14 | 85.86 | 86.56 | 411,534 | +0.52(+0.60%) |
Jul 11, 2018 | 86.60 | 86.90 | 85.86 | 86.04 | 243,403 | -0.99(-1.14%) |
Jul 10, 2018 | 88.53 | 88.61 | 86.61 | 87.03 | 324,639 | -1.11(-1.25%) |
Jul 09, 2018 | 88.09 | 88.79 | 87.53 | 88.14 | 285,805 | +0.56(+0.64%) |
Jul 06, 2018 | 85.78 | 87.65 | 85.21 | 87.58 | 211,783 | +1.66(+1.94%) |
Jul 05, 2018 | 85.90 | 86.11 | 85.37 | 85.91 | 248,776 | +0.47(+0.55%) |
Jul 03, 2018 | 85.44 | 85.44 | 85.44 | 0 | -0.09(-0.10%) | |
Jul 02, 2018 | 84.12 | 85.67 | 84.00 | 85.53 | 299,798 | +0.78(+0.92%) |
Jun 29, 2018 | 84.75 | 85.05 | 83.78 | 84.75 | 376,800 | +0.46(+0.55%) |
Jun 28, 2018 | 83.77 | 85.23 | 82.82 | 84.29 | 435,608 | +0.76(+0.91%) |
Jun 27, 2018 | 86.32 | 86.38 | 83.41 | 83.53 | 445,982 | -2.58(-3.00%) |
Jun 26, 2018 | 85.50 | 86.67 | 85.18 | 86.11 | 291,153 | +0.78(+0.92%) |
Jun 25, 2018 | 86.18 | 87.61 | 84.89 | 85.33 | 338,924 | -1.09(-1.26%) |
Jun 22, 2018 | 87.28 | 87.79 | 86.20 | 86.41 | 636,317 | -0.67(-0.76%) |
Jun 21, 2018 | 88.83 | 88.97 | 86.65 | 87.08 | 370,892 | -1.97(-2.21%) |
Jun 20, 2018 | 89.06 | 89.61 | 88.45 | 89.05 | 280,498 | +0.29(+0.33%) |
Jun 19, 2018 | 87.65 | 88.80 | 86.11 | 88.75 | 385,029 | +0.51(+0.58%) |
Jun 18, 2018 | 86.99 | 88.28 | 86.96 | 88.24 | 324,307 | +1.04(+1.19%) |
Jun 15, 2018 | 87.36 | 86.61 | 87.21 | 482,029 | +0.60(+0.69%) | |
Jun 14, 2018 | 86.23 | 86.79 | 85.78 | 86.61 | 249,269 | +0.52(+0.60%) |
Jun 13, 2018 | 86.20 | 86.84 | 85.54 | 86.09 | 440,092 | -0.56(-0.64%) |
Jun 12, 2018 | 85.68 | 86.65 | 85.01 | 86.65 | 260,698 | +1.29(+1.51%) |
Jun 11, 2018 | 85.07 | 85.62 | 85.07 | 85.36 | 237,671 | +0.52(+0.61%) |
Jun 08, 2018 | 84.62 | 85.44 | 83.90 | 84.84 | 201,821 | +0.23(+0.27%) |
Jun 07, 2018 | 85.62 | 85.81 | 84.09 | 84.61 | 306,457 | -0.79(-0.93%) |
Jun 06, 2018 | 84.47 | 85.41 | 84.02 | 85.41 | 387,847 | +0.94(+1.11%) |
Jun 05, 2018 | 84.81 | 85.02 | 84.17 | 84.47 | 202,296 | -0.14(-0.16%) |
Jun 04, 2018 | 83.87 | 84.63 | 83.43 | 84.60 | 401,545 | +0.92(+1.10%) |
Jun 01, 2018 | 83.27 | 83.86 | 82.89 | 83.68 | 643,928 | +1.06(+1.28%) |
May 31, 2018 | 84.52 | 84.98 | 82.58 | 82.63 | 504,534 | -1.90(-2.25%) |
May 30, 2018 | 83.73 | 84.64 | 83.15 | 84.52 | 479,581 | +1.25(+1.50%) |
May 29, 2018 | 83.65 | 84.06 | 82.72 | 83.27 | 314,670 | -0.63(-0.75%) |
May 25, 2018 | 83.90 | 83.90 | 83.90 | 0 | -0.74(-0.88%) | |
May 24, 2018 | 84.61 | 85.20 | 83.71 | 84.64 | 194,927 | -0.23(-0.27%) |
May 23, 2018 | 83.63 | 84.92 | 83.40 | 84.87 | 185,563 | +1.47(+1.76%) |
May 22, 2018 | 84.87 | 84.87 | 83.35 | 83.40 | 266,817 | -1.41(-1.66%) |
May 21, 2018 | 84.80 | 85.05 | 84.14 | 84.81 | 182,116 | +0.52(+0.62%) |
May 18, 2018 | 84.59 | 85.08 | 83.54 | 84.29 | 275,883 | -0.04(-0.05%) |
May 17, 2018 | 84.64 | 84.97 | 83.77 | 84.33 | 334,822 | -0.26(-0.31%) |
May 16, 2018 | 83.69 | 84.63 | 83.17 | 84.59 | 306,539 | +1.27(+1.52%) |
May 15, 2018 | 82.89 | 83.62 | 82.46 | 83.32 | 345,451 | +0.19(+0.22%) |
May 14, 2018 | 85.11 | 85.17 | 82.83 | 83.14 | 536,163 | -1.77(-2.09%) |
May 11, 2018 | 85.65 | 85.80 | 84.51 | 84.91 | 341,819 | -0.65(-0.76%) |
May 10, 2018 | 85.28 | 85.94 | 85.12 | 85.56 | 474,216 | +0.41(+0.48%) |
May 09, 2018 | 86.19 | 86.19 | 84.37 | 85.15 | 448,051 | -0.68(-0.79%) |
May 08, 2018 | 81.20 | 86.18 | 81.20 | 85.83 | 593,450 | +2.47(+2.97%) |
May 07, 2018 | 81.90 | 83.56 | 81.53 | 83.36 | 789,141 | +1.42(+1.74%) |
May 04, 2018 | 80.10 | 82.42 | 79.46 | 81.94 | 496,394 | +1.98(+2.47%) |
May 03, 2018 | 78.75 | 80.13 | 78.75 | 79.96 | 333,275 | +0.95(+1.21%) |
May 02, 2018 | 78.40 | 79.82 | 77.63 | 79.01 | 309,866 | +0.68(+0.87%) |