Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 81.46 | 84.46 | 81.21 | 83.42 | 2,464,530 | +2.47(+3.05%) |
Jul 30, 2018 | 82.51 | 83.62 | 80.76 | 80.95 | 2,210,217 | -1.62(-1.97%) |
Jul 27, 2018 | 87.65 | 87.88 | 81.83 | 82.57 | 3,682,004 | -4.77(-5.47%) |
Jul 26, 2018 | 86.28 | 88.89 | 86.10 | 87.35 | 3,237,888 | +1.35(+1.57%) |
Jul 25, 2018 | 85.32 | 86.07 | 84.00 | 86.00 | 2,728,798 | +0.81(+0.95%) |
Jul 24, 2018 | 89.08 | 89.62 | 84.16 | 85.19 | 4,186,198 | -2.74(-3.12%) |
Jul 23, 2018 | 87.41 | 88.66 | 86.59 | 87.93 | 2,110,431 | +0.30(+0.34%) |
Jul 20, 2018 | 88.16 | 88.90 | 87.48 | 87.63 | 2,620,918 | -1.03(-1.16%) |
Jul 19, 2018 | 86.61 | 88.89 | 85.84 | 88.66 | 2,975,412 | +1.70(+1.96%) |
Jul 18, 2018 | 86.03 | 87.09 | 84.80 | 86.96 | 2,228,131 | +0.75(+0.87%) |
Jul 17, 2018 | 85.07 | 86.96 | 84.87 | 86.21 | 2,202,689 | +1.06(+1.24%) |
Jul 16, 2018 | 86.62 | 87.11 | 83.92 | 85.15 | 2,568,109 | -1.13(-1.31%) |
Jul 13, 2018 | 86.85 | 88.16 | 86.21 | 86.28 | 2,208,336 | -0.60(-0.69%) |
Jul 12, 2018 | 87.22 | 87.45 | 85.02 | 86.88 | 2,861,367 | +1.08(+1.26%) |
Jul 11, 2018 | 86.57 | 88.06 | 85.67 | 85.80 | 2,749,928 | -2.06(-2.35%) |
Jul 10, 2018 | 89.60 | 90.02 | 86.47 | 87.86 | 3,260,531 | -1.32(-1.48%) |
Jul 09, 2018 | 88.78 | 89.19 | 87.76 | 89.19 | 2,280,909 | +1.66(+1.90%) |
Jul 06, 2018 | 85.59 | 87.82 | 84.87 | 87.52 | 2,214,319 | +2.10(+2.46%) |
Jul 05, 2018 | 83.96 | 85.43 | 82.38 | 85.42 | 2,610,483 | +2.85(+3.45%) |
Jul 03, 2018 | 82.57 | 82.57 | 82.57 | 0 | +0.90(+1.11%) | |
Jul 02, 2018 | 78.52 | 81.75 | 78.14 | 81.67 | 2,884,487 | +1.77(+2.22%) |
Jun 29, 2018 | 80.89 | 81.92 | 79.83 | 79.90 | 2,662,860 | -0.31(-0.39%) |
Jun 28, 2018 | 79.30 | 80.73 | 77.88 | 80.21 | 3,542,910 | +0.65(+0.82%) |
Jun 27, 2018 | 83.78 | 84.28 | 79.45 | 79.56 | 3,486,896 | -4.13(-4.94%) |
Jun 26, 2018 | 82.40 | 84.49 | 81.81 | 83.69 | 2,674,528 | +1.55(+1.88%) |
Jun 25, 2018 | 85.38 | 85.63 | 80.75 | 82.15 | 4,929,007 | -4.06(-4.72%) |
Jun 22, 2018 | 88.20 | 88.32 | 85.56 | 86.21 | 3,337,130 | -1.00(-1.15%) |
Jun 21, 2018 | 89.80 | 89.91 | 86.32 | 87.21 | 3,774,342 | -2.61(-2.90%) |
Jun 20, 2018 | 89.01 | 90.12 | 88.24 | 89.82 | 2,128,700 | +2.06(+2.35%) |
Jun 19, 2018 | 86.08 | 87.91 | 84.48 | 87.76 | 4,206,231 | +0.15(+0.17%) |
Jun 18, 2018 | 85.09 | 87.65 | 84.78 | 87.61 | 3,171,582 | +1.30(+1.51%) |
Jun 15, 2018 | 86.51 | 84.47 | 86.31 | 3,287,138 | -0.08(-0.09%) | |
Jun 14, 2018 | 85.95 | 86.51 | 84.65 | 86.39 | 3,282,158 | +1.33(+1.57%) |
Jun 13, 2018 | 86.42 | 86.58 | 84.70 | 85.05 | 2,973,306 | -0.93(-1.09%) |
Jun 12, 2018 | 85.17 | 86.71 | 84.88 | 85.99 | 2,722,800 | +1.01(+1.19%) |
Jun 11, 2018 | 84.80 | 85.47 | 84.26 | 84.98 | 2,512,643 | +0.34(+0.40%) |
Jun 08, 2018 | 83.87 | 84.71 | 83.44 | 84.64 | 2,052,554 | +0.81(+0.96%) |
Jun 07, 2018 | 85.53 | 85.72 | 82.66 | 83.83 | 2,763,285 | -1.36(-1.60%) |
Jun 06, 2018 | 85.22 | 85.19 | 2,341,269 | +1.76(+2.11%) | ||
Jun 05, 2018 | 81.67 | 83.50 | 81.40 | 83.43 | 2,464,102 | +1.55(+1.89%) |
Jun 04, 2018 | 81.37 | 81.93 | 79.94 | 81.88 | 2,784,046 | +1.13(+1.40%) |
Jun 01, 2018 | 80.68 | 81.48 | 79.89 | 80.76 | 2,646,054 | +1.80(+2.28%) |
May 31, 2018 | 81.16 | 81.56 | 78.60 | 78.96 | 2,221,163 | -2.04(-2.52%) |
May 30, 2018 | 78.70 | 81.53 | 78.67 | 81.00 | 2,279,967 | +3.48(+4.49%) |
May 29, 2018 | 76.52 | 78.47 | 75.48 | 77.52 | 2,525,132 | -0.33(-0.42%) |
May 25, 2018 | 77.85 | 77.85 | 77.85 | 0 | -0.44(-0.56%) | |
May 24, 2018 | 78.10 | 78.71 | 76.27 | 78.29 | 2,344,095 | +0.07(+0.09%) |
May 23, 2018 | 77.29 | 78.62 | 77.02 | 78.22 | 2,167,643 | +0.34(+0.44%) |
May 22, 2018 | 80.09 | 80.16 | 77.72 | 77.88 | 2,147,708 | -1.72(-2.16%) |
May 21, 2018 | 78.77 | 80.01 | 78.77 | 79.60 | 2,576,360 | +1.59(+2.04%) |
May 18, 2018 | 78.13 | 78.67 | 77.58 | 78.00 | 1,761,885 | +0.27(+0.35%) |
May 17, 2018 | 76.83 | 78.28 | 76.51 | 77.73 | 2,380,312 | +1.08(+1.41%) |
May 16, 2018 | 74.72 | 77.27 | 74.72 | 76.65 | 2,336,419 | +2.25(+3.02%) |
May 15, 2018 | 73.71 | 74.86 | 72.92 | 74.41 | 2,300,158 | -0.03(-0.04%) |
May 14, 2018 | 75.51 | 76.42 | 74.18 | 74.43 | 2,440,105 | -0.78(-1.03%) |
May 11, 2018 | 74.82 | 75.64 | 74.11 | 75.21 | 2,105,248 | +0.39(+0.52%) |
May 10, 2018 | 74.04 | 75.76 | 73.78 | 74.82 | 2,281,923 | +1.12(+1.52%) |
May 09, 2018 | 72.76 | 74.26 | 71.96 | 73.70 | 3,136,495 | +1.19(+1.64%) |
May 08, 2018 | 71.26 | 72.52 | 71.04 | 72.52 | 2,752,935 | +1.13(+1.58%) |
May 07, 2018 | 70.38 | 72.53 | 70.19 | 71.39 | 2,719,043 | +1.74(+2.50%) |
May 04, 2018 | 66.56 | 70.70 | 65.92 | 69.65 | 2,508,816 | +2.45(+3.65%) |
May 03, 2018 | 67.69 | 68.16 | 65.10 | 67.20 | 3,326,794 | -1.11(-1.62%) |
May 02, 2018 | 67.22 | 69.81 | 67.08 | 68.31 | 1,925,785 | +0.71(+1.05%) |