Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 85.39 | 86.44 | 85.30 | 85.80 | 2,802,602 | +0.74(+0.87%) |
Jul 30, 2018 | 87.08 | 87.08 | 84.79 | 85.06 | 2,851,746 | -1.49(-1.72%) |
Jul 27, 2018 | 87.54 | 88.43 | 86.31 | 86.55 | 2,406,407 | -0.64(-0.74%) |
Jul 26, 2018 | 87.08 | 87.96 | 86.33 | 87.19 | 2,853,065 | +1.03(+1.19%) |
Jul 25, 2018 | 87.00 | 87.59 | 84.86 | 86.17 | 2,928,563 | -0.80(-0.92%) |
Jul 24, 2018 | 87.50 | 88.51 | 86.84 | 86.97 | 3,321,914 | -0.30(-0.35%) |
Jul 23, 2018 | 86.92 | 87.42 | 85.97 | 87.27 | 1,572,868 | -0.02(-0.02%) |
Jul 20, 2018 | 87.48 | 88.08 | 86.84 | 87.29 | 1,560,871 | -0.40(-0.46%) |
Jul 19, 2018 | 88.17 | 88.32 | 86.97 | 87.69 | 1,556,968 | -0.74(-0.84%) |
Jul 18, 2018 | 87.93 | 88.71 | 87.88 | 88.43 | 1,832,297 | +0.74(+0.84%) |
Jul 17, 2018 | 86.54 | 87.76 | 86.08 | 87.69 | 2,161,304 | +0.55(+0.63%) |
Jul 16, 2018 | 87.77 | 87.78 | 86.85 | 87.14 | 1,546,279 | -0.43(-0.49%) |
Jul 13, 2018 | 87.57 | 1,266,432 | -0.25(-0.28%) | |||
Jul 12, 2018 | 85.84 | 87.98 | 85.59 | 87.82 | 2,609,558 | +1.95(+2.27%) |
Jul 11, 2018 | 86.92 | 87.38 | 85.65 | 85.87 | 1,691,165 | -2.07(-2.35%) |
Jul 10, 2018 | 86.93 | 88.06 | 86.58 | 87.94 | 2,497,564 | +1.21(+1.40%) |
Jul 09, 2018 | 86.94 | 87.34 | 85.83 | 86.73 | 2,085,164 | -0.02(-0.02%) |
Jul 06, 2018 | 86.02 | 86.93 | 85.60 | 86.75 | 1,737,964 | +0.71(+0.83%) |
Jul 05, 2018 | 86.16 | 84.72 | 86.03 | 2,198,995 | +1.69(+2.00%) | |
Jul 03, 2018 | 84.35 | 84.35 | 84.35 | 0 | -1.61(-1.87%) | |
Jul 02, 2018 | 84.82 | 85.98 | 84.44 | 85.95 | 2,306,490 | +0.35(+0.41%) |
Jun 29, 2018 | 86.06 | 87.31 | 85.45 | 85.60 | 3,492,286 | -0.03(-0.03%) |
Jun 28, 2018 | 85.84 | 86.29 | 84.83 | 85.63 | 2,632,607 | -0.49(-0.57%) |
Jun 27, 2018 | 88.07 | 88.67 | 86.07 | 86.12 | 4,947,299 | -1.97(-2.24%) |
Jun 26, 2018 | 87.86 | 88.72 | 87.51 | 88.09 | 2,650,631 | +0.50(+0.57%) |
Jun 25, 2018 | 87.59 | 87.91 | 86.47 | 87.59 | 5,214,266 | -0.84(-0.95%) |
Jun 22, 2018 | 89.09 | 89.14 | 88.07 | 88.43 | 6,976,825 | -0.06(-0.07%) |
Jun 21, 2018 | 90.44 | 90.44 | 88.33 | 88.50 | 1,895,330 | -1.64(-1.82%) |
Jun 20, 2018 | 89.56 | 90.20 | 89.05 | 90.14 | 1,590,258 | +0.84(+0.94%) |
Jun 19, 2018 | 88.80 | 89.36 | 88.26 | 89.30 | 1,971,004 | -0.92(-1.02%) |
Jun 18, 2018 | 89.65 | 90.37 | 89.10 | 90.22 | 2,085,767 | -0.37(-0.40%) |
Jun 15, 2018 | 90.76 | 89.33 | 90.58 | 3,494,010 | -0.18(-0.20%) | |
Jun 14, 2018 | 90.79 | 91.90 | 90.41 | 90.76 | 2,079,334 | +0.58(+0.64%) |
Jun 13, 2018 | 91.15 | 91.22 | 89.90 | 90.18 | 2,313,019 | -0.87(-0.95%) |
Jun 12, 2018 | 90.66 | 91.09 | 90.09 | 91.05 | 2,239,263 | +0.56(+0.62%) |
Jun 11, 2018 | 90.01 | 90.90 | 89.87 | 90.49 | 1,832,568 | +0.29(+0.33%) |
Jun 08, 2018 | 90.32 | 90.41 | 89.25 | 90.19 | 2,582,526 | -0.80(-0.88%) |
Jun 07, 2018 | 91.31 | 92.45 | 90.63 | 90.99 | 4,101,718 | +0.30(+0.33%) |
Jun 06, 2018 | 90.74 | 90.69 | 2,457,924 | +1.30(+1.45%) | ||
Jun 05, 2018 | 88.83 | 89.64 | 88.51 | 89.39 | 2,104,599 | +0.59(+0.66%) |
Jun 04, 2018 | 87.49 | 89.08 | 86.54 | 88.81 | 2,949,217 | +1.40(+1.61%) |
Jun 01, 2018 | 86.76 | 87.43 | 85.68 | 87.40 | 2,591,291 | +1.08(+1.26%) |
May 31, 2018 | 85.19 | 87.40 | 84.87 | 86.32 | 5,715,447 | +1.95(+2.32%) |
May 30, 2018 | 82.67 | 86.14 | 82.61 | 84.37 | 3,639,087 | +0.52(+0.63%) |
May 29, 2018 | 84.10 | 84.67 | 83.39 | 83.84 | 3,910,651 | -0.94(-1.11%) |
May 25, 2018 | 84.78 | 84.78 | 84.78 | 0 | +0.36(+0.43%) | |
May 24, 2018 | 83.95 | 84.62 | 83.49 | 84.42 | 2,162,294 | +0.58(+0.69%) |
May 23, 2018 | 84.04 | 84.45 | 83.54 | 83.84 | 3,406,801 | -1.17(-1.38%) |
May 22, 2018 | 85.08 | 85.60 | 84.69 | 85.01 | 1,504,124 | +0.36(+0.43%) |
May 21, 2018 | 84.89 | 85.33 | 83.94 | 84.65 | 1,907,371 | +0.37(+0.44%) |
May 18, 2018 | 84.12 | 84.89 | 83.57 | 84.28 | 3,627,378 | -0.14(-0.17%) |
May 17, 2018 | 83.68 | 84.54 | 83.64 | 84.42 | 3,764,808 | +0.24(+0.28%) |
May 16, 2018 | 83.45 | 84.21 | 83.12 | 84.18 | 1,658,127 | +1.07(+1.29%) |
May 15, 2018 | 82.67 | 83.36 | 82.42 | 83.11 | 2,335,902 | -0.28(-0.33%) |
May 14, 2018 | 82.78 | 84.31 | 82.78 | 83.38 | 2,446,893 | +1.13(+1.37%) |
May 11, 2018 | 82.68 | 83.18 | 82.09 | 82.25 | 1,529,999 | -0.66(-0.79%) |
May 10, 2018 | 82.68 | 82.96 | 82.07 | 82.91 | 2,155,240 | +0.64(+0.78%) |
May 09, 2018 | 81.60 | 82.38 | 81.20 | 82.27 | 2,183,368 | +1.07(+1.31%) |
May 08, 2018 | 80.77 | 81.23 | 80.04 | 81.20 | 1,773,169 | +0.82(+1.02%) |
May 07, 2018 | 79.82 | 80.98 | 79.82 | 80.39 | 2,102,556 | +0.20(+0.25%) |
May 04, 2018 | 77.77 | 80.22 | 77.38 | 80.18 | 2,707,299 | +2.10(+2.68%) |
May 03, 2018 | 77.74 | 78.41 | 76.59 | 78.09 | 2,545,566 | -0.35(-0.44%) |
May 02, 2018 | 79.06 | 79.24 | 77.70 | 78.43 | 1,786,365 | -0.50(-0.63%) |