Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 86.13 | 86.74 | 85.40 | 86.31 | 1,856,472 | +0.36(+0.42%) |
Jul 30, 2018 | 84.72 | 86.12 | 84.61 | 85.95 | 1,783,424 | +0.71(+0.84%) |
Jul 27, 2018 | 87.15 | 87.15 | 85.06 | 85.24 | 2,522,451 | -2.35(-2.68%) |
Jul 26, 2018 | 83.49 | 89.37 | 83.44 | 87.58 | 4,020,870 | +6.00(+7.36%) |
Jul 25, 2018 | 81.16 | 81.80 | 80.56 | 81.58 | 1,644,073 | +0.68(+0.84%) |
Jul 24, 2018 | 79.91 | 81.26 | 79.68 | 80.90 | 1,593,345 | +0.90(+1.12%) |
Jul 23, 2018 | 80.52 | 80.85 | 79.55 | 80.01 | 949,988 | -0.77(-0.96%) |
Jul 20, 2018 | 81.08 | 81.21 | 80.47 | 80.78 | 958,908 | -0.27(-0.34%) |
Jul 19, 2018 | 80.33 | 81.56 | 80.19 | 81.05 | 1,110,616 | +0.72(+0.90%) |
Jul 18, 2018 | 82.13 | 82.15 | 80.25 | 80.33 | 1,242,985 | -1.89(-2.30%) |
Jul 17, 2018 | 81.47 | 82.57 | 81.47 | 82.22 | 684,967 | +0.71(+0.87%) |
Jul 16, 2018 | 82.61 | 82.73 | 81.27 | 81.51 | 883,924 | -1.09(-1.32%) |
Jul 13, 2018 | 82.26 | 82.95 | 82.18 | 82.60 | 974,093 | +0.29(+0.35%) |
Jul 12, 2018 | 82.79 | 83.09 | 81.88 | 82.31 | 1,006,186 | -0.33(-0.40%) |
Jul 11, 2018 | 82.64 | 1,058,054 | +0.20(+0.25%) | |||
Jul 10, 2018 | 82.53 | 82.77 | 81.92 | 82.44 | 1,053,868 | -0.10(-0.12%) |
Jul 09, 2018 | 83.70 | 84.21 | 82.30 | 82.54 | 894,290 | -1.43(-1.71%) |
Jul 06, 2018 | 83.62 | 84.63 | 82.94 | 83.97 | 1,509,553 | +0.34(+0.41%) |
Jul 05, 2018 | 81.94 | 83.66 | 81.59 | 83.63 | 1,360,257 | +2.10(+2.58%) |
Jul 03, 2018 | 81.53 | 81.53 | 81.53 | 0 | +0.47(+0.59%) | |
Jul 02, 2018 | 81.64 | 81.88 | 80.66 | 81.05 | 1,244,864 | -0.73(-0.89%) |
Jun 29, 2018 | 83.01 | 83.01 | 81.76 | 81.78 | 1,357,683 | -0.98(-1.19%) |
Jun 28, 2018 | 82.59 | 83.37 | 82.16 | 82.77 | 1,018,434 | +0.22(+0.27%) |
Jun 27, 2018 | 82.47 | 83.50 | 82.22 | 82.55 | 1,181,112 | -0.10(-0.12%) |
Jun 26, 2018 | 82.73 | 82.97 | 82.08 | 82.64 | 1,951,614 | -0.14(-0.17%) |
Jun 25, 2018 | 81.51 | 82.94 | 81.51 | 82.79 | 1,694,207 | +1.34(+1.65%) |
Jun 22, 2018 | 81.02 | 81.86 | 80.79 | 81.44 | 1,135,254 | +0.67(+0.83%) |
Jun 21, 2018 | 80.78 | 81.26 | 80.57 | 80.77 | 1,393,444 | +0.04(+0.05%) |
Jun 20, 2018 | 80.80 | 81.19 | 80.07 | 80.73 | 804,478 | -0.05(-0.07%) |
Jun 19, 2018 | 80.45 | 81.22 | 80.24 | 80.78 | 1,447,774 | +0.33(+0.40%) |
Jun 18, 2018 | 81.81 | 82.57 | 80.23 | 80.46 | 1,532,393 | -2.15(-2.61%) |
Jun 15, 2018 | 82.61 | 80.98 | 82.61 | 2,879,329 | +1.63(+2.02%) | |
Jun 14, 2018 | 80.46 | 81.12 | 80.14 | 80.98 | 1,434,638 | +0.81(+1.01%) |
Jun 13, 2018 | 80.58 | 81.05 | 78.95 | 80.17 | 3,293,441 | -1.90(-2.31%) |
Jun 12, 2018 | 81.49 | 82.17 | 81.13 | 82.06 | 983,943 | +0.85(+1.05%) |
Jun 11, 2018 | 80.85 | 81.58 | 80.50 | 81.21 | 1,427,043 | +0.56(+0.70%) |
Jun 08, 2018 | 80.16 | 80.85 | 80.09 | 80.65 | 1,138,555 | +0.61(+0.76%) |
Jun 07, 2018 | 79.06 | 80.47 | 78.47 | 80.04 | 1,439,679 | +0.47(+0.59%) |
Jun 06, 2018 | 78.77 | 79.58 | 1,017,804 | +0.04(+0.06%) | ||
Jun 05, 2018 | 80.31 | 80.35 | 79.31 | 79.53 | 1,272,151 | -0.71(-0.89%) |
Jun 04, 2018 | 79.53 | 80.49 | 79.45 | 80.25 | 1,987,140 | +1.14(+1.44%) |
Jun 01, 2018 | 79.20 | 79.47 | 78.96 | 79.10 | 1,347,194 | -0.03(-0.03%) |
May 31, 2018 | 80.53 | 80.53 | 78.81 | 79.13 | 2,650,780 | -1.37(-1.70%) |
May 30, 2018 | 80.61 | 80.97 | 80.20 | 80.50 | 1,908,567 | +0.01(+0.01%) |
May 29, 2018 | 80.63 | 81.18 | 80.18 | 80.49 | 1,279,865 | -0.39(-0.48%) |
May 25, 2018 | 80.88 | 80.88 | 80.88 | 0 | +0.32(+0.39%) | |
May 24, 2018 | 80.52 | 81.04 | 79.82 | 80.56 | 921,021 | +0.20(+0.25%) |
May 23, 2018 | 79.96 | 80.41 | 79.57 | 80.36 | 1,192,409 | +0.39(+0.49%) |
May 22, 2018 | 80.44 | 80.87 | 79.76 | 79.97 | 936,024 | -0.36(-0.45%) |
May 21, 2018 | 80.03 | 80.49 | 79.58 | 80.33 | 1,170,515 | +0.50(+0.62%) |
May 18, 2018 | 80.22 | 80.65 | 78.56 | 79.83 | 1,926,520 | -0.97(-1.20%) |
May 17, 2018 | 81.68 | 81.90 | 80.50 | 80.80 | 1,280,472 | -0.91(-1.11%) |
May 16, 2018 | 81.10 | 81.73 | 80.93 | 81.71 | 1,958,988 | +0.86(+1.07%) |
May 15, 2018 | 80.15 | 82.27 | 79.12 | 80.84 | 2,913,260 | +0.10(+0.12%) |
May 14, 2018 | 80.56 | 80.86 | 80.49 | 80.75 | 1,029,297 | +0.07(+0.09%) |
May 11, 2018 | 81.15 | 81.73 | 80.42 | 80.68 | 807,231 | -0.38(-0.46%) |
May 10, 2018 | 81.10 | 81.42 | 80.83 | 81.05 | 836,578 | +0.24(+0.30%) |
May 09, 2018 | 80.62 | 81.04 | 80.26 | 80.81 | 1,035,185 | +0.40(+0.50%) |
May 08, 2018 | 79.62 | 80.73 | 79.36 | 80.41 | 1,599,232 | +0.43(+0.53%) |
May 07, 2018 | 80.19 | 80.27 | 79.57 | 79.98 | 1,455,814 | -0.10(-0.13%) |
May 04, 2018 | 78.26 | 80.47 | 78.09 | 80.08 | 1,417,043 | +1.81(+2.32%) |
May 03, 2018 | 78.54 | 78.96 | 77.75 | 78.27 | 1,980,733 | +0.14(+0.18%) |
May 02, 2018 | 79.13 | 79.56 | 78.07 | 78.13 | 2,586,756 | -1.55(-1.95%) |