Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 85.96 | 87.72 | 85.66 | 87.41 | 1,066,293 | +1.65(+1.93%) |
Jul 30, 2018 | 86.54 | 86.54 | 85.02 | 85.76 | 1,370,992 | -0.78(-0.90%) |
Jul 27, 2018 | 86.55 | 87.36 | 85.38 | 86.54 | 972,566 | +0.19(+0.21%) |
Jul 26, 2018 | 85.28 | 86.70 | 84.56 | 86.36 | 1,302,909 | +1.18(+1.38%) |
Jul 25, 2018 | 84.02 | 85.31 | 83.80 | 85.18 | 1,202,208 | +0.83(+0.98%) |
Jul 24, 2018 | 85.22 | 85.77 | 84.13 | 84.35 | 1,420,764 | -0.02(-0.02%) |
Jul 23, 2018 | 86.99 | 86.99 | 83.53 | 84.37 | 2,683,948 | -2.77(-3.17%) |
Jul 20, 2018 | 88.77 | 88.81 | 86.82 | 87.14 | 1,951,752 | -2.14(-2.40%) |
Jul 19, 2018 | 89.07 | 89.59 | 88.19 | 89.28 | 1,051,743 | -0.49(-0.55%) |
Jul 18, 2018 | 89.93 | 90.81 | 89.14 | 89.77 | 1,502,861 | -0.21(-0.24%) |
Jul 17, 2018 | 88.02 | 90.28 | 87.69 | 89.98 | 1,189,650 | +1.87(+2.12%) |
Jul 16, 2018 | 88.61 | 88.82 | 87.85 | 88.12 | 2,525,132 | -0.57(-0.64%) |
Jul 13, 2018 | 88.62 | 89.08 | 88.03 | 88.68 | 913,318 | +0.20(+0.23%) |
Jul 12, 2018 | 89.06 | 89.35 | 88.06 | 88.48 | 1,074,011 | +0.62(+0.71%) |
Jul 11, 2018 | 87.32 | 87.86 | 1,264,104 | -1.05(-1.18%) | ||
Jul 10, 2018 | 89.07 | 89.86 | 88.19 | 88.91 | 1,210,371 | -0.16(-0.18%) |
Jul 09, 2018 | 88.85 | 89.45 | 88.60 | 89.07 | 1,081,404 | +0.41(+0.46%) |
Jul 06, 2018 | 87.58 | 89.33 | 87.08 | 88.66 | 1,262,871 | +0.71(+0.80%) |
Jul 05, 2018 | 89.90 | 90.36 | 86.62 | 87.95 | 1,994,531 | -1.71(-1.90%) |
Jul 03, 2018 | 89.66 | 89.66 | 89.66 | 0 | +2.91(+3.36%) | |
Jul 02, 2018 | 87.17 | 87.96 | 86.28 | 86.75 | 1,273,934 | -0.79(-0.90%) |
Jun 29, 2018 | 87.35 | 89.97 | 87.04 | 87.53 | 1,905,637 | +0.64(+0.74%) |
Jun 28, 2018 | 86.53 | 87.01 | 85.84 | 86.89 | 1,016,922 | +0.21(+0.25%) |
Jun 27, 2018 | 86.99 | 89.39 | 86.55 | 86.68 | 2,120,602 | +0.83(+0.96%) |
Jun 26, 2018 | 85.68 | 86.39 | 85.27 | 85.85 | 1,153,829 | +0.52(+0.61%) |
Jun 25, 2018 | 86.90 | 88.13 | 84.71 | 85.33 | 1,524,748 | -1.39(-1.61%) |
Jun 22, 2018 | 85.72 | 86.88 | 85.52 | 86.73 | 1,562,530 | +1.38(+1.62%) |
Jun 21, 2018 | 84.82 | 85.89 | 84.68 | 85.34 | 1,422,189 | +0.33(+0.39%) |
Jun 20, 2018 | 85.45 | 85.96 | 84.87 | 85.01 | 1,437,233 | +0.19(+0.23%) |
Jun 19, 2018 | 85.20 | 85.25 | 83.74 | 84.82 | 1,984,046 | -1.36(-1.58%) |
Jun 18, 2018 | 86.40 | 86.43 | 85.63 | 86.18 | 1,805,639 | -0.43(-0.49%) |
Jun 15, 2018 | 86.88 | 86.91 | 86.61 | 1,830,819 | -0.31(-0.35%) | |
Jun 14, 2018 | 87.40 | 88.12 | 86.62 | 86.91 | 1,237,339 | -0.17(-0.20%) |
Jun 13, 2018 | 88.61 | 88.79 | 87.01 | 87.08 | 1,728,420 | -1.44(-1.63%) |
Jun 12, 2018 | 89.79 | 90.39 | 88.18 | 88.53 | 1,713,763 | +0.34(+0.39%) |
Jun 11, 2018 | 88.26 | 89.12 | 87.50 | 88.18 | 882,290 | +0.00(+0.00%) |
Jun 08, 2018 | 88.03 | 88.58 | 87.51 | 88.18 | 1,129,337 | +0.14(+0.16%) |
Jun 07, 2018 | 88.43 | 89.16 | 87.56 | 88.05 | 959,847 | -0.42(-0.47%) |
Jun 06, 2018 | 88.47 | 88.46 | 1,879,670 | +0.94(+1.08%) | ||
Jun 05, 2018 | 87.38 | 88.15 | 87.18 | 87.52 | 1,052,578 | +0.19(+0.22%) |
Jun 04, 2018 | 87.44 | 87.84 | 86.76 | 87.32 | 1,040,689 | +0.17(+0.19%) |
Jun 01, 2018 | 86.46 | 87.91 | 86.46 | 87.16 | 1,344,075 | +0.73(+0.85%) |
May 31, 2018 | 86.51 | 87.21 | 86.22 | 86.43 | 1,546,571 | -0.11(-0.13%) |
May 30, 2018 | 86.54 | 87.33 | 85.99 | 86.54 | 1,342,149 | +0.52(+0.60%) |
May 29, 2018 | 87.45 | 87.65 | 85.63 | 86.02 | 1,743,536 | -1.66(-1.89%) |
May 25, 2018 | 87.68 | 87.68 | 87.68 | 0 | -0.18(-0.21%) | |
May 24, 2018 | 92.08 | 92.43 | 87.80 | 87.86 | 3,803,350 | -6.31(-6.70%) |
May 23, 2018 | 93.70 | 94.55 | 93.21 | 94.17 | 981,134 | -0.46(-0.49%) |
May 22, 2018 | 96.66 | 97.22 | 94.44 | 94.63 | 1,118,532 | -1.60(-1.66%) |
May 21, 2018 | 97.55 | 98.38 | 95.71 | 96.23 | 2,004,908 | -0.79(-0.81%) |
May 18, 2018 | 97.09 | 98.29 | 96.30 | 97.01 | 2,493,707 | +0.11(+0.11%) |
May 17, 2018 | 94.89 | 97.89 | 94.78 | 96.90 | 2,996,137 | +2.27(+2.39%) |
May 16, 2018 | 93.53 | 95.15 | 93.45 | 94.64 | 1,671,763 | +1.42(+1.53%) |
May 15, 2018 | 91.61 | 94.08 | 90.64 | 93.21 | 1,869,209 | +1.45(+1.58%) |
May 14, 2018 | 91.82 | 93.51 | 91.52 | 91.76 | 1,649,484 | +0.65(+0.71%) |
May 11, 2018 | 90.62 | 91.57 | 90.39 | 91.12 | 1,820,388 | +0.14(+0.15%) |
May 10, 2018 | 93.82 | 94.00 | 89.36 | 90.98 | 4,175,148 | -3.11(-3.30%) |
May 09, 2018 | 94.06 | 95.03 | 92.62 | 94.08 | 2,091,708 | +0.95(+1.02%) |
May 08, 2018 | 92.47 | 93.75 | 92.00 | 93.13 | 1,817,427 | +0.56(+0.61%) |
May 07, 2018 | 92.57 | 94.67 | 92.18 | 92.57 | 1,501,329 | +0.05(+0.05%) |
May 04, 2018 | 90.26 | 93.19 | 90.17 | 92.52 | 1,400,117 | +2.01(+2.22%) |
May 03, 2018 | 90.48 | 91.76 | 89.24 | 90.51 | 1,496,801 | +0.05(+0.05%) |
May 02, 2018 | 90.25 | 92.25 | 90.21 | 90.47 | 1,512,267 | +0.20(+0.23%) |