Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 86.01 | 87.48 | 85.77 | 87.30 | 237,947 | +1.29(+1.50%) |
Jul 30, 2018 | 89.30 | 89.31 | 85.96 | 86.01 | 253,795 | -2.52(-2.85%) |
Jul 27, 2018 | 91.32 | 91.32 | 88.18 | 88.53 | 226,400 | -2.42(-2.66%) |
Jul 26, 2018 | 87.05 | 91.04 | 86.41 | 90.95 | 285,847 | +3.45(+3.94%) |
Jul 25, 2018 | 87.57 | 88.03 | 86.25 | 87.50 | 232,932 | -0.22(-0.25%) |
Jul 24, 2018 | 85.18 | 89.29 | 84.58 | 87.72 | 491,106 | +3.15(+3.72%) |
Jul 23, 2018 | 86.53 | 84.30 | 84.57 | 156,766 | -1.63(-1.89%) | |
Jul 20, 2018 | 86.60 | 87.30 | 85.44 | 86.20 | 150,456 | -0.40(-0.46%) |
Jul 19, 2018 | 86.71 | 87.12 | 86.07 | 86.60 | 303,697 | -1.15(-1.31%) |
Jul 18, 2018 | 89.27 | 89.27 | 87.47 | 87.75 | 247,427 | -2.13(-2.37%) |
Jul 17, 2018 | 89.28 | 90.29 | 89.25 | 89.88 | 125,497 | +0.71(+0.80%) |
Jul 16, 2018 | 90.15 | 90.15 | 88.74 | 89.17 | 147,121 | -0.97(-1.08%) |
Jul 13, 2018 | 90.20 | 90.70 | 89.72 | 90.14 | 120,756 | +0.08(+0.09%) |
Jul 12, 2018 | 89.97 | 90.90 | 89.84 | 90.06 | 155,162 | +0.62(+0.69%) |
Jul 11, 2018 | 89.19 | 89.72 | 88.69 | 89.44 | 83,339 | -0.29(-0.32%) |
Jul 10, 2018 | 88.62 | 90.59 | 88.53 | 89.73 | 163,088 | +0.76(+0.85%) |
Jul 09, 2018 | 87.46 | 89.37 | 87.46 | 88.97 | 155,926 | +1.64(+1.88%) |
Jul 06, 2018 | 86.71 | 87.35 | 86.34 | 87.33 | 84,068 | +0.68(+0.78%) |
Jul 05, 2018 | 86.23 | 86.79 | 85.57 | 86.65 | 121,164 | +1.21(+1.42%) |
Jul 03, 2018 | 85.44 | 85.44 | 85.44 | 0 | +0.07(+0.08%) | |
Jul 02, 2018 | 84.30 | 85.85 | 83.82 | 85.37 | 98,532 | +0.07(+0.08%) |
Jun 29, 2018 | 84.75 | 86.31 | 84.03 | 85.30 | 139,080 | +1.16(+1.38%) |
Jun 28, 2018 | 83.51 | 84.52 | 83.38 | 84.14 | 129,984 | +0.25(+0.30%) |
Jun 27, 2018 | 85.35 | 85.65 | 82.90 | 83.89 | 149,324 | -1.83(-2.13%) |
Jun 26, 2018 | 85.48 | 86.10 | 85.16 | 85.72 | 145,161 | +0.65(+0.76%) |
Jun 25, 2018 | 85.01 | 85.36 | 82.78 | 85.07 | 275,970 | -1.01(-1.17%) |
Jun 22, 2018 | 86.99 | 86.99 | 85.37 | 86.08 | 136,431 | -0.71(-0.82%) |
Jun 21, 2018 | 86.70 | 87.23 | 85.88 | 86.79 | 190,253 | -0.57(-0.65%) |
Jun 20, 2018 | 86.81 | 88.40 | 86.12 | 87.36 | 229,690 | +0.93(+1.08%) |
Jun 19, 2018 | 86.58 | 86.62 | 84.06 | 86.43 | 251,403 | -1.54(-1.75%) |
Jun 18, 2018 | 87.49 | 88.28 | 86.77 | 87.97 | 242,525 | -0.93(-1.05%) |
Jun 15, 2018 | 89.81 | 89.81 | 88.90 | 193,056 | -0.91(-1.01%) | |
Jun 14, 2018 | 90.20 | 90.97 | 89.35 | 89.81 | 157,408 | -0.88(-0.97%) |
Jun 13, 2018 | 92.02 | 92.24 | 90.59 | 90.69 | 107,169 | -1.38(-1.50%) |
Jun 12, 2018 | 92.45 | 93.48 | 91.99 | 92.07 | 115,841 | -0.29(-0.31%) |
Jun 11, 2018 | 92.16 | 93.38 | 91.98 | 92.36 | 187,364 | +0.56(+0.61%) |
Jun 08, 2018 | 89.00 | 91.87 | 88.47 | 91.80 | 169,680 | +2.25(+2.51%) |
Jun 07, 2018 | 91.85 | 91.85 | 89.00 | 89.55 | 133,631 | -1.89(-2.07%) |
Jun 06, 2018 | 89.94 | 91.44 | 184,579 | +0.34(+0.37%) | ||
Jun 05, 2018 | 89.83 | 91.53 | 89.10 | 91.10 | 244,881 | +1.72(+1.92%) |
Jun 04, 2018 | 87.47 | 89.61 | 87.13 | 89.38 | 285,066 | +3.43(+3.99%) |
Jun 01, 2018 | 83.40 | 86.13 | 81.77 | 85.95 | 323,130 | +2.69(+3.23%) |
May 31, 2018 | 85.24 | 85.57 | 83.07 | 83.26 | 441,897 | -2.91(-3.38%) |
May 30, 2018 | 85.88 | 86.26 | 85.47 | 86.17 | 210,857 | +0.57(+0.67%) |
May 29, 2018 | 87.13 | 87.45 | 85.41 | 85.60 | 219,463 | -2.77(-3.13%) |
May 25, 2018 | 88.37 | 88.37 | 88.37 | 0 | +0.08(+0.09%) | |
May 24, 2018 | 88.36 | 88.80 | 87.70 | 88.29 | 211,559 | +0.32(+0.36%) |
May 23, 2018 | 88.56 | 89.23 | 87.82 | 87.97 | 168,238 | -1.12(-1.26%) |
May 22, 2018 | 90.00 | 90.53 | 89.04 | 89.09 | 113,524 | -0.35(-0.39%) |
May 21, 2018 | 88.90 | 90.00 | 88.80 | 89.44 | 170,367 | +1.83(+2.09%) |
May 18, 2018 | 86.86 | 87.85 | 86.50 | 87.61 | 189,797 | +0.58(+0.67%) |
May 17, 2018 | 86.41 | 87.58 | 86.30 | 87.03 | 229,802 | -0.05(-0.06%) |
May 16, 2018 | 86.80 | 87.90 | 86.72 | 87.08 | 159,706 | -0.44(-0.50%) |
May 15, 2018 | 87.15 | 88.69 | 86.85 | 87.52 | 353,097 | +0.31(+0.36%) |
May 14, 2018 | 90.36 | 90.84 | 87.02 | 87.21 | 416,606 | -4.32(-4.72%) |
May 11, 2018 | 90.40 | 92.01 | 90.01 | 91.53 | 117,493 | +0.95(+1.05%) |
May 10, 2018 | 91.69 | 92.40 | 90.24 | 90.58 | 170,321 | -0.83(-0.91%) |
May 09, 2018 | 92.36 | 92.68 | 90.74 | 91.41 | 159,607 | -0.48(-0.52%) |
May 08, 2018 | 91.09 | 92.23 | 90.94 | 91.89 | 218,958 | +1.28(+1.41%) |
May 07, 2018 | 88.79 | 90.88 | 88.73 | 90.61 | 250,885 | +2.78(+3.17%) |
May 04, 2018 | 85.58 | 88.13 | 85.58 | 87.83 | 195,646 | +2.03(+2.37%) |
May 03, 2018 | 87.59 | 89.24 | 85.22 | 85.80 | 430,235 | -0.85(-0.98%) |
May 02, 2018 | 89.16 | 90.90 | 84.50 | 86.65 | 1,095,979 | -7.70(-8.16%) |