Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 81.17 | 81.41 | 80.10 | 80.61 | 798,629 | -0.57(-0.70%) |
Jul 30, 2018 | 81.49 | 82.15 | 81.17 | 81.18 | 441,528 | +0.11(+0.13%) |
Jul 27, 2018 | 82.80 | 82.97 | 80.78 | 81.07 | 625,515 | -1.24(-1.51%) |
Jul 26, 2018 | 83.35 | 84.00 | 80.07 | 82.32 | 1,167,540 | +0.16(+0.20%) |
Jul 25, 2018 | 82.77 | 84.05 | 81.36 | 82.15 | 538,153 | -0.69(-0.83%) |
Jul 24, 2018 | 83.16 | 84.14 | 82.53 | 82.84 | 760,135 | +0.99(+1.21%) |
Jul 23, 2018 | 81.36 | 81.31 | 81.85 | 430,076 | +0.49(+0.60%) | |
Jul 20, 2018 | 81.28 | 81.80 | 80.72 | 81.36 | 481,319 | -0.02(-0.02%) |
Jul 19, 2018 | 82.09 | 82.12 | 81.02 | 81.38 | 451,503 | -1.30(-1.58%) |
Jul 18, 2018 | 81.23 | 82.75 | 81.13 | 82.68 | 456,221 | +1.60(+1.97%) |
Jul 17, 2018 | 80.31 | 81.27 | 80.10 | 81.08 | 282,979 | +0.73(+0.91%) |
Jul 16, 2018 | 80.57 | 81.31 | 80.09 | 80.35 | 453,258 | -0.07(-0.09%) |
Jul 13, 2018 | 80.02 | 81.05 | 79.66 | 80.42 | 365,445 | +0.40(+0.50%) |
Jul 12, 2018 | 80.77 | 81.78 | 79.65 | 80.02 | 363,067 | -0.07(-0.09%) |
Jul 11, 2018 | 80.43 | 80.80 | 79.40 | 80.09 | 364,296 | -1.38(-1.69%) |
Jul 10, 2018 | 81.71 | 82.74 | 80.75 | 81.47 | 542,197 | +0.99(+1.23%) |
Jul 09, 2018 | 79.73 | 80.57 | 79.02 | 80.47 | 461,622 | +1.55(+1.96%) |
Jul 06, 2018 | 78.50 | 79.41 | 77.56 | 78.93 | 361,750 | +0.33(+0.42%) |
Jul 05, 2018 | 78.69 | 78.91 | 77.83 | 78.60 | 556,324 | +0.87(+1.12%) |
Jul 03, 2018 | 77.73 | 77.73 | 77.73 | 0 | -0.57(-0.73%) | |
Jul 02, 2018 | 77.38 | 78.69 | 77.25 | 78.30 | 657,951 | +0.07(+0.09%) |
Jun 29, 2018 | 79.12 | 79.38 | 78.17 | 78.23 | 529,522 | -0.22(-0.28%) |
Jun 28, 2018 | 78.87 | 79.21 | 77.24 | 78.45 | 820,284 | -0.88(-1.10%) |
Jun 27, 2018 | 80.74 | 81.03 | 79.19 | 79.33 | 403,652 | -1.50(-1.86%) |
Jun 26, 2018 | 80.37 | 81.03 | 79.39 | 80.83 | 549,777 | +0.40(+0.50%) |
Jun 25, 2018 | 82.99 | 82.99 | 79.54 | 80.43 | 578,563 | -3.01(-3.61%) |
Jun 22, 2018 | 82.73 | 83.78 | 82.63 | 83.44 | 814,463 | +1.26(+1.53%) |
Jun 21, 2018 | 82.80 | 82.84 | 81.43 | 82.18 | 489,753 | -1.13(-1.36%) |
Jun 20, 2018 | 82.89 | 83.43 | 81.70 | 83.32 | 349,702 | +1.13(+1.38%) |
Jun 19, 2018 | 82.66 | 82.66 | 80.98 | 82.18 | 560,243 | -2.26(-2.68%) |
Jun 18, 2018 | 83.15 | 84.74 | 83.11 | 84.44 | 439,351 | +0.44(+0.52%) |
Jun 15, 2018 | 85.87 | 83.42 | 84.00 | 896,532 | -1.87(-2.18%) | |
Jun 14, 2018 | 85.68 | 86.11 | 84.76 | 85.87 | 393,533 | +1.18(+1.39%) |
Jun 13, 2018 | 85.29 | 85.39 | 84.29 | 84.69 | 556,497 | -0.25(-0.29%) |
Jun 12, 2018 | 85.76 | 85.83 | 84.67 | 84.94 | 248,055 | -0.43(-0.50%) |
Jun 11, 2018 | 85.60 | 85.71 | 84.42 | 85.37 | 310,878 | -0.06(-0.07%) |
Jun 08, 2018 | 85.55 | 86.06 | 85.15 | 85.43 | 370,983 | -0.17(-0.20%) |
Jun 07, 2018 | 86.19 | 86.42 | 84.87 | 85.60 | 637,983 | -0.69(-0.80%) |
Jun 06, 2018 | 86.30 | 84.92 | 86.29 | 343,540 | +1.08(+1.27%) | |
Jun 05, 2018 | 84.81 | 85.43 | 84.46 | 85.21 | 338,974 | +0.40(+0.47%) |
Jun 04, 2018 | 84.23 | 85.44 | 84.16 | 84.81 | 484,672 | +0.58(+0.69%) |
Jun 01, 2018 | 84.77 | 85.10 | 84.13 | 84.23 | 695,566 | +0.61(+0.73%) |
May 31, 2018 | 85.51 | 87.05 | 83.59 | 83.62 | 860,051 | -0.79(-0.93%) |
May 30, 2018 | 83.57 | 84.97 | 83.36 | 84.41 | 427,118 | +1.62(+1.95%) |
May 29, 2018 | 82.15 | 83.45 | 82.10 | 82.79 | 476,424 | -0.23(-0.28%) |
May 25, 2018 | 83.02 | 83.02 | 83.02 | 0 | -1.01(-1.20%) | |
May 24, 2018 | 83.53 | 84.40 | 83.37 | 84.03 | 599,169 | +0.47(+0.57%) |
May 23, 2018 | 83.35 | 83.78 | 82.47 | 83.56 | 460,484 | -0.69(-0.82%) |
May 22, 2018 | 84.35 | 85.67 | 84.10 | 84.25 | 361,274 | +0.34(+0.40%) |
May 21, 2018 | 85.74 | 85.74 | 83.58 | 83.91 | 400,685 | -1.56(-1.82%) |
May 18, 2018 | 84.67 | 85.50 | 84.50 | 85.47 | 651,857 | +0.67(+0.79%) |
May 17, 2018 | 83.28 | 84.93 | 82.54 | 84.80 | 914,518 | +1.56(+1.87%) |
May 16, 2018 | 82.40 | 83.72 | 82.40 | 83.25 | 748,130 | +0.89(+1.08%) |
May 15, 2018 | 81.00 | 82.67 | 80.54 | 82.36 | 542,518 | +0.72(+0.88%) |
May 14, 2018 | 81.83 | 82.17 | 81.33 | 81.64 | 468,867 | -0.05(-0.07%) |
May 11, 2018 | 82.20 | 82.62 | 81.64 | 81.69 | 269,677 | -0.16(-0.20%) |
May 10, 2018 | 81.15 | 82.64 | 80.94 | 81.85 | 567,576 | +0.92(+1.14%) |
May 09, 2018 | 81.83 | 82.14 | 80.80 | 80.93 | 393,087 | -0.62(-0.76%) |
May 08, 2018 | 80.94 | 81.89 | 80.94 | 81.55 | 655,622 | +0.24(+0.30%) |
May 07, 2018 | 80.36 | 81.59 | 80.14 | 81.31 | 482,229 | +1.42(+1.78%) |
May 04, 2018 | 78.49 | 80.54 | 78.07 | 79.89 | 592,188 | +1.21(+1.54%) |
May 03, 2018 | 77.73 | 79.16 | 77.50 | 78.68 | 654,703 | +1.08(+1.39%) |
May 02, 2018 | 78.16 | 79.05 | 77.42 | 77.60 | 578,145 | -0.08(-0.10%) |