Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 76.71 | 79.33 | 74.26 | 75.77 | 39,847 | -0.52(-0.68%) |
Jul 30, 2018 | 74.65 | 78.41 | 73.06 | 76.28 | 35,094 | +0.67(+0.88%) |
Jul 27, 2018 | 78.73 | 79.09 | 74.19 | 75.62 | 29,325 | -2.60(-3.33%) |
Jul 26, 2018 | 79.37 | 81.15 | 77.50 | 78.22 | 27,801 | -1.49(-1.87%) |
Jul 25, 2018 | 79.20 | 81.54 | 77.45 | 79.71 | 21,730 | +0.62(+0.78%) |
Jul 24, 2018 | 82.87 | 84.18 | 78.04 | 79.09 | 30,397 | -3.46(-4.19%) |
Jul 23, 2018 | 80.37 | 82.70 | 78.82 | 82.55 | 24,877 | +1.60(+1.98%) |
Jul 20, 2018 | 79.13 | 81.84 | 79.13 | 80.95 | 42,035 | +1.76(+2.23%) |
Jul 19, 2018 | 84.84 | 85.16 | 76.44 | 79.18 | 44,282 | -7.98(-9.15%) |
Jul 18, 2018 | 87.16 | 88.93 | 86.42 | 87.16 | 48,859 | +0.51(+0.58%) |
Jul 17, 2018 | 86.46 | 88.05 | 84.43 | 86.66 | 60,555 | +0.03(+0.03%) |
Jul 16, 2018 | 90.04 | 90.94 | 85.62 | 86.63 | 33,423 | -4.05(-4.47%) |
Jul 13, 2018 | 91.73 | 92.55 | 90.01 | 90.68 | 12,887 | -1.12(-1.23%) |
Jul 12, 2018 | 91.75 | 94.79 | 91.39 | 91.80 | 42,501 | +0.56(+0.62%) |
Jul 11, 2018 | 93.33 | 93.46 | 90.70 | 91.24 | 15,344 | -2.71(-2.89%) |
Jul 10, 2018 | 91.15 | 94.80 | 91.15 | 93.95 | 21,260 | +2.80(+3.07%) |
Jul 09, 2018 | 92.69 | 93.56 | 90.18 | 91.15 | 22,664 | -1.17(-1.27%) |
Jul 06, 2018 | 90.10 | 92.33 | 88.79 | 92.33 | 24,594 | +2.71(+3.02%) |
Jul 05, 2018 | 87.68 | 90.28 | 86.49 | 89.62 | 31,461 | +2.46(+2.82%) |
Jul 03, 2018 | 87.16 | 87.16 | 87.16 | 0 | +1.12(+1.30%) | |
Jul 02, 2018 | 84.99 | 86.25 | 81.87 | 86.04 | 34,096 | +0.44(+0.52%) |
Jun 29, 2018 | 86.61 | 88.60 | 76.18 | 85.60 | 45,995 | -0.51(-0.60%) |
Jun 28, 2018 | 90.29 | 90.29 | 84.74 | 86.11 | 32,294 | -0.34(-0.40%) |
Jun 27, 2018 | 91.35 | 91.73 | 86.08 | 86.46 | 38,651 | -4.65(-5.10%) |
Jun 26, 2018 | 88.39 | 94.89 | 86.56 | 91.10 | 72,242 | +2.85(+3.23%) |
Jun 25, 2018 | 85.67 | 89.48 | 82.94 | 88.26 | 53,675 | +1.96(+2.27%) |
Jun 22, 2018 | 85.12 | 86.31 | 84.45 | 86.30 | 43,187 | +1.22(+1.44%) |
Jun 21, 2018 | 86.27 | 87.11 | 85.41 | 85.07 | 18,945 | -1.04(-1.21%) |
Jun 20, 2018 | 82.99 | 86.55 | 82.99 | 86.11 | 36,263 | +3.21(+3.87%) |
Jun 19, 2018 | 81.59 | 83.30 | 79.25 | 82.91 | 45,738 | +0.91(+1.11%) |
Jun 18, 2018 | 80.84 | 82.28 | 80.84 | 81.99 | 20,104 | +0.46(+0.56%) |
Jun 15, 2018 | 83.65 | 80.86 | 81.54 | 32,988 | -0.21(-0.26%) | |
Jun 14, 2018 | 81.71 | 82.59 | 81.53 | 81.75 | 17,841 | -0.16(-0.20%) |
Jun 13, 2018 | 81.25 | 82.90 | 79.60 | 81.91 | 21,446 | +0.79(+0.98%) |
Jun 12, 2018 | 78.23 | 81.18 | 77.32 | 81.12 | 30,451 | +2.92(+3.73%) |
Jun 11, 2018 | 77.21 | 78.51 | 77.05 | 78.20 | 13,508 | +1.16(+1.51%) |
Jun 08, 2018 | 78.02 | 78.44 | 76.77 | 77.04 | 23,933 | -1.30(-1.66%) |
Jun 07, 2018 | 78.30 | 78.49 | 77.41 | 78.34 | 26,970 | +0.13(+0.17%) |
Jun 06, 2018 | 78.78 | 79.25 | 77.67 | 78.21 | 28,694 | -0.27(-0.34%) |
Jun 05, 2018 | 77.18 | 79.08 | 77.18 | 78.47 | 25,902 | +1.63(+2.12%) |
Jun 04, 2018 | 77.73 | 78.24 | 76.73 | 76.84 | 17,960 | -0.82(-1.06%) |
Jun 01, 2018 | 78.40 | 78.88 | 77.02 | 77.66 | 30,562 | -0.04(-0.05%) |
May 31, 2018 | 76.33 | 79.22 | 75.22 | 77.71 | 21,086 | +1.57(+2.07%) |
May 30, 2018 | 74.95 | 76.55 | 74.61 | 76.13 | 36,664 | +1.62(+2.18%) |
May 29, 2018 | 73.00 | 75.30 | 72.46 | 74.51 | 30,581 | +0.88(+1.19%) |
May 25, 2018 | 73.63 | 73.63 | 73.63 | 0 | +1.86(+2.60%) | |
May 24, 2018 | 73.38 | 73.81 | 71.25 | 71.77 | 29,224 | -1.69(-2.31%) |
May 23, 2018 | 71.73 | 74.42 | 71.73 | 73.46 | 16,659 | +1.59(+2.21%) |
May 22, 2018 | 72.14 | 72.75 | 71.77 | 71.87 | 17,177 | -0.31(-0.43%) |
May 21, 2018 | 72.26 | 74.16 | 72.14 | 72.18 | 8,066 | +0.06(+0.08%) |
May 18, 2018 | 72.39 | 73.00 | 69.47 | 72.13 | 20,699 | -0.03(-0.04%) |
May 17, 2018 | 71.75 | 72.51 | 67.81 | 72.15 | 21,631 | +0.47(+0.66%) |
May 16, 2018 | 70.70 | 72.31 | 70.22 | 71.68 | 17,427 | +1.15(+1.62%) |
May 15, 2018 | 71.39 | 72.12 | 70.33 | 70.54 | 30,064 | -1.02(-1.42%) |
May 14, 2018 | 70.66 | 73.10 | 70.64 | 71.56 | 25,264 | +1.22(+1.73%) |
May 11, 2018 | 70.08 | 70.36 | 67.83 | 70.34 | 23,174 | +0.39(+0.55%) |
May 10, 2018 | 67.74 | 70.47 | 67.74 | 69.95 | 23,759 | +2.12(+3.12%) |
May 09, 2018 | 67.32 | 68.73 | 66.43 | 67.84 | 15,090 | +0.89(+1.33%) |
May 08, 2018 | 64.99 | 67.14 | 62.63 | 66.95 | 28,181 | +1.89(+2.91%) |
May 07, 2018 | 63.15 | 65.24 | 63.15 | 65.05 | 24,098 | +1.48(+2.32%) |
May 04, 2018 | 63.27 | 64.02 | 62.65 | 63.58 | 34,676 | +0.14(+0.22%) |
May 03, 2018 | 61.85 | 63.61 | 60.55 | 63.44 | 21,352 | +0.95(+1.53%) |
May 02, 2018 | 60.43 | 62.49 | 60.37 | 62.49 | 20,796 | +1.94(+3.21%) |