Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 83.05 | 86.11 | 82.95 | 86.00 | 845,322 | +3.29(+3.98%) |
Jul 30, 2018 | 82.60 | 83.37 | 81.75 | 82.71 | 815,678 | -0.46(-0.55%) |
Jul 27, 2018 | 84.56 | 84.56 | 82.15 | 83.17 | 884,600 | -1.06(-1.26%) |
Jul 26, 2018 | 85.50 | 85.91 | 84.16 | 84.23 | 486,395 | -1.24(-1.45%) |
Jul 25, 2018 | 82.95 | 85.60 | 82.37 | 85.47 | 616,878 | +2.40(+2.89%) |
Jul 24, 2018 | 84.31 | 84.65 | 82.64 | 83.07 | 789,996 | -0.72(-0.86%) |
Jul 23, 2018 | 83.58 | 84.16 | 83.45 | 83.79 | 330,176 | +0.16(+0.19%) |
Jul 20, 2018 | 82.45 | 83.70 | 82.34 | 83.63 | 455,123 | +0.86(+1.04%) |
Jul 19, 2018 | 81.81 | 83.08 | 81.61 | 82.77 | 433,758 | +0.44(+0.53%) |
Jul 18, 2018 | 81.50 | 82.63 | 81.40 | 82.33 | 891,170 | +1.62(+2.01%) |
Jul 17, 2018 | 81.03 | 82.10 | 80.47 | 80.71 | 995,971 | -0.90(-1.10%) |
Jul 16, 2018 | 83.76 | 84.01 | 81.49 | 81.61 | 426,374 | -1.85(-2.22%) |
Jul 13, 2018 | 82.71 | 84.16 | 82.71 | 83.46 | 277,805 | +0.62(+0.75%) |
Jul 12, 2018 | 83.50 | 84.33 | 82.26 | 82.84 | 500,049 | +0.25(+0.30%) |
Jul 11, 2018 | 83.81 | 83.81 | 82.33 | 82.59 | 266,457 | -1.48(-1.76%) |
Jul 10, 2018 | 85.00 | 85.10 | 83.27 | 84.07 | 244,641 | -0.52(-0.61%) |
Jul 09, 2018 | 83.85 | 84.81 | 83.70 | 84.59 | 411,787 | +1.31(+1.57%) |
Jul 06, 2018 | 81.46 | 83.67 | 81.46 | 83.28 | 465,082 | +1.80(+2.21%) |
Jul 05, 2018 | 81.53 | 81.56 | 80.54 | 81.48 | 695,089 | +0.46(+0.57%) |
Jul 03, 2018 | 81.02 | 81.02 | 81.02 | 0 | -0.47(-0.58%) | |
Jul 02, 2018 | 80.82 | 81.86 | 80.50 | 81.49 | 326,069 | +0.17(+0.21%) |
Jun 29, 2018 | 80.95 | 81.87 | 80.81 | 81.32 | 380,450 | +0.84(+1.04%) |
Jun 28, 2018 | 80.01 | 80.77 | 79.60 | 80.48 | 318,284 | +0.29(+0.36%) |
Jun 27, 2018 | 81.19 | 82.10 | 80.18 | 80.19 | 280,594 | -0.76(-0.94%) |
Jun 26, 2018 | 80.31 | 81.23 | 79.78 | 80.95 | 344,452 | +0.69(+0.86%) |
Jun 25, 2018 | 81.60 | 81.60 | 79.86 | 80.26 | 358,011 | -1.77(-2.16%) |
Jun 22, 2018 | 82.17 | 82.29 | 81.77 | 82.03 | 683,244 | +0.70(+0.86%) |
Jun 21, 2018 | 82.35 | 82.97 | 81.08 | 81.33 | 629,533 | -1.27(-1.54%) |
Jun 20, 2018 | 82.91 | 82.91 | 82.02 | 82.60 | 326,518 | +0.51(+0.62%) |
Jun 19, 2018 | 81.28 | 82.31 | 80.16 | 82.09 | 649,648 | -0.30(-0.36%) |
Jun 18, 2018 | 81.49 | 82.63 | 80.81 | 82.39 | 378,717 | +0.46(+0.56%) |
Jun 15, 2018 | 82.18 | 79.90 | 81.93 | 730,358 | +1.37(+1.70%) | |
Jun 14, 2018 | 79.51 | 80.62 | 79.00 | 80.56 | 483,091 | +2.01(+2.56%) |
Jun 13, 2018 | 80.20 | 80.46 | 78.51 | 78.55 | 411,763 | -1.62(-2.02%) |
Jun 12, 2018 | 80.47 | 80.85 | 80.04 | 80.17 | 216,112 | -0.27(-0.34%) |
Jun 11, 2018 | 79.97 | 80.69 | 79.85 | 80.44 | 271,501 | +0.31(+0.39%) |
Jun 08, 2018 | 79.54 | 80.22 | 78.19 | 80.13 | 276,820 | +0.60(+0.75%) |
Jun 07, 2018 | 79.11 | 79.61 | 78.81 | 79.53 | 240,265 | +0.58(+0.73%) |
Jun 06, 2018 | 79.02 | 77.87 | 78.95 | 251,301 | +0.66(+0.84%) | |
Jun 05, 2018 | 78.13 | 79.16 | 77.68 | 78.29 | 357,136 | +0.00(+0.00%) |
Jun 04, 2018 | 79.20 | 79.66 | 77.86 | 78.29 | 296,607 | -0.73(-0.92%) |
Jun 01, 2018 | 78.88 | 79.41 | 78.41 | 79.02 | 320,982 | +0.91(+1.17%) |
May 31, 2018 | 79.45 | 79.85 | 77.64 | 78.11 | 319,348 | -1.50(-1.88%) |
May 30, 2018 | 78.48 | 80.27 | 78.27 | 79.61 | 493,520 | +1.81(+2.33%) |
May 29, 2018 | 76.88 | 78.00 | 76.79 | 77.80 | 305,488 | +0.08(+0.10%) |
May 25, 2018 | 77.72 | 77.72 | 77.72 | 0 | -0.40(-0.51%) | |
May 24, 2018 | 77.32 | 78.62 | 77.15 | 78.12 | 379,319 | +1.26(+1.64%) |
May 23, 2018 | 76.46 | 76.97 | 76.02 | 76.86 | 498,095 | +0.00(+0.00%) |
May 22, 2018 | 77.81 | 78.31 | 76.80 | 76.86 | 250,402 | -1.02(-1.31%) |
May 21, 2018 | 78.00 | 78.40 | 77.72 | 77.88 | 881,015 | +0.44(+0.57%) |
May 18, 2018 | 77.43 | 77.83 | 76.96 | 77.44 | 419,397 | -0.05(-0.06%) |
May 17, 2018 | 76.88 | 78.37 | 76.88 | 77.49 | 228,181 | +0.39(+0.51%) |
May 16, 2018 | 77.08 | 77.66 | 76.77 | 77.10 | 331,116 | -0.02(-0.03%) |
May 15, 2018 | 76.70 | 77.17 | 76.47 | 77.12 | 467,394 | +0.06(+0.08%) |
May 14, 2018 | 77.68 | 77.84 | 76.61 | 77.06 | 389,511 | -0.22(-0.28%) |
May 11, 2018 | 77.57 | 78.09 | 77.05 | 77.28 | 346,682 | -0.09(-0.12%) |
May 10, 2018 | 76.93 | 77.59 | 76.66 | 77.37 | 303,058 | +0.62(+0.81%) |
May 09, 2018 | 75.75 | 77.13 | 75.75 | 76.75 | 593,426 | +1.14(+1.51%) |
May 08, 2018 | 76.06 | 76.81 | 75.29 | 75.61 | 830,047 | +0.46(+0.61%) |
May 07, 2018 | 74.72 | 75.46 | 74.39 | 75.15 | 427,215 | +1.05(+1.42%) |
May 04, 2018 | 72.57 | 74.94 | 72.24 | 74.10 | 548,078 | +1.31(+1.80%) |
May 03, 2018 | 72.21 | 73.05 | 71.52 | 72.79 | 638,924 | +0.48(+0.66%) |
May 02, 2018 | 71.73 | 73.42 | 71.43 | 72.31 | 1,220,847 | +0.80(+1.12%) |