Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 84.11 | 84.34 | 83.34 | 84.10 | 4,056,249 | +0.49(+0.59%) |
Jul 30, 2018 | 84.26 | 85.47 | 83.52 | 83.61 | 3,335,642 | -0.62(-0.74%) |
Jul 27, 2018 | 86.26 | 87.83 | 84.12 | 84.24 | 5,307,444 | -1.79(-2.08%) |
Jul 26, 2018 | 88.38 | 88.75 | 85.91 | 86.03 | 6,322,100 | -2.18(-2.47%) |
Jul 25, 2018 | 88.31 | 88.38 | 87.06 | 88.21 | 2,317,006 | -0.04(-0.04%) |
Jul 24, 2018 | 89.17 | 89.42 | 87.87 | 88.24 | 3,800,675 | -0.35(-0.39%) |
Jul 23, 2018 | 86.75 | 88.87 | 86.73 | 88.59 | 3,348,759 | +1.89(+2.18%) |
Jul 20, 2018 | 87.71 | 88.45 | 86.55 | 86.70 | 6,707,121 | +1.66(+1.95%) |
Jul 19, 2018 | 85.56 | 86.23 | 84.14 | 85.04 | 3,030,773 | -1.53(-1.77%) |
Jul 18, 2018 | 85.52 | 86.71 | 85.42 | 86.57 | 2,097,060 | +0.99(+1.16%) |
Jul 17, 2018 | 85.69 | 86.23 | 85.32 | 85.58 | 1,905,007 | +0.06(+0.07%) |
Jul 16, 2018 | 84.41 | 85.60 | 84.41 | 85.52 | 1,964,029 | +1.18(+1.40%) |
Jul 13, 2018 | 84.67 | 84.89 | 83.43 | 84.35 | 2,189,838 | -0.58(-0.68%) |
Jul 12, 2018 | 85.59 | 86.00 | 84.78 | 84.92 | 2,847,459 | -0.07(-0.08%) |
Jul 11, 2018 | 84.71 | 85.50 | 84.71 | 85.00 | 1,417,393 | -0.62(-0.72%) |
Jul 10, 2018 | 86.26 | 86.57 | 85.28 | 85.61 | 1,702,596 | -0.49(-0.57%) |
Jul 09, 2018 | 84.62 | 86.32 | 83.63 | 86.10 | 3,502,074 | +3.26(+3.94%) |
Jul 06, 2018 | 82.58 | 83.31 | 82.05 | 82.84 | 1,524,186 | +0.21(+0.26%) |
Jul 05, 2018 | 83.36 | 83.37 | 82.46 | 82.62 | 1,502,127 | -0.25(-0.30%) |
Jul 03, 2018 | 82.87 | 82.87 | 82.87 | 0 | -0.75(-0.90%) | |
Jul 02, 2018 | 82.23 | 83.69 | 81.97 | 83.62 | 2,759,283 | +1.68(+2.05%) |
Jun 29, 2018 | 83.15 | 83.59 | 81.91 | 81.95 | 2,779,995 | -0.49(-0.59%) |
Jun 28, 2018 | 82.32 | 82.78 | 81.61 | 82.44 | 1,618,972 | +0.11(+0.13%) |
Jun 27, 2018 | 83.45 | 84.16 | 82.31 | 82.33 | 2,826,536 | -1.26(-1.50%) |
Jun 26, 2018 | 84.43 | 84.43 | 83.18 | 83.59 | 1,695,407 | -0.66(-0.78%) |
Jun 25, 2018 | 84.35 | 84.68 | 83.44 | 84.25 | 1,962,740 | -0.47(-0.56%) |
Jun 22, 2018 | 85.72 | 85.78 | 84.65 | 84.72 | 2,317,244 | -0.22(-0.26%) |
Jun 21, 2018 | 84.91 | 85.56 | 83.99 | 84.94 | 2,025,950 | -0.39(-0.46%) |
Jun 20, 2018 | 86.58 | 86.81 | 85.26 | 85.33 | 2,692,187 | -0.57(-0.66%) |
Jun 19, 2018 | 85.67 | 86.07 | 85.31 | 85.91 | 2,961,067 | -0.97(-1.12%) |
Jun 18, 2018 | 85.93 | 86.95 | 85.50 | 86.88 | 1,847,884 | +0.15(+0.17%) |
Jun 15, 2018 | 85.85 | 85.96 | 86.73 | 4,778,037 | +0.87(+1.02%) | |
Jun 14, 2018 | 87.10 | 87.61 | 85.50 | 85.85 | 3,528,091 | +0.24(+0.28%) |
Jun 13, 2018 | 86.02 | 86.68 | 85.50 | 85.61 | 1,875,454 | -0.23(-0.27%) |
Jun 12, 2018 | 86.14 | 86.20 | 85.23 | 85.84 | 2,224,777 | +0.01(+0.01%) |
Jun 11, 2018 | 86.57 | 86.97 | 85.78 | 85.83 | 1,973,699 | -0.63(-0.73%) |
Jun 08, 2018 | 86.15 | 86.56 | 85.28 | 86.47 | 2,076,864 | +0.19(+0.22%) |
Jun 07, 2018 | 86.40 | 87.23 | 85.78 | 86.28 | 2,357,059 | +0.27(+0.31%) |
Jun 06, 2018 | 86.07 | 86.01 | 2,501,894 | +1.88(+2.24%) | ||
Jun 05, 2018 | 84.60 | 84.83 | 83.27 | 84.13 | 1,962,757 | -0.97(-1.14%) |
Jun 04, 2018 | 85.05 | 85.33 | 84.73 | 85.10 | 1,717,575 | +0.60(+0.71%) |
Jun 01, 2018 | 84.66 | 84.96 | 83.93 | 84.51 | 1,971,966 | +0.69(+0.82%) |
May 31, 2018 | 82.97 | 84.03 | 82.45 | 83.82 | 3,943,422 | +0.70(+0.85%) |
May 30, 2018 | 82.37 | 83.31 | 82.09 | 83.11 | 2,685,034 | +1.38(+1.69%) |
May 29, 2018 | 83.36 | 83.36 | 80.92 | 81.73 | 2,432,457 | -2.81(-3.32%) |
May 25, 2018 | 84.54 | 84.54 | 84.54 | 0 | -0.46(-0.55%) | |
May 24, 2018 | 84.82 | 85.33 | 83.66 | 85.00 | 3,137,038 | -0.30(-0.36%) |
May 23, 2018 | 85.75 | 86.02 | 84.57 | 85.31 | 2,670,651 | -0.95(-1.11%) |
May 22, 2018 | 86.11 | 86.72 | 86.07 | 86.26 | 3,154,125 | +0.18(+0.21%) |
May 21, 2018 | 86.79 | 87.27 | 85.99 | 86.08 | 3,223,288 | +0.10(+0.11%) |
May 18, 2018 | 86.11 | 86.48 | 85.78 | 85.99 | 2,433,519 | -0.28(-0.32%) |
May 17, 2018 | 85.55 | 86.67 | 84.85 | 86.26 | 2,490,795 | +0.88(+1.03%) |
May 16, 2018 | 84.43 | 86.26 | 84.26 | 85.38 | 4,765,573 | +0.98(+1.16%) |
May 15, 2018 | 82.93 | 85.36 | 82.93 | 84.40 | 3,452,329 | +1.30(+1.57%) |
May 14, 2018 | 82.96 | 83.39 | 82.70 | 83.10 | 2,364,634 | +0.50(+0.60%) |
May 11, 2018 | 82.31 | 83.42 | 82.11 | 82.60 | 2,486,585 | +0.32(+0.39%) |
May 10, 2018 | 81.78 | 82.77 | 81.26 | 82.28 | 3,553,499 | +0.50(+0.61%) |
May 09, 2018 | 80.72 | 81.93 | 80.39 | 81.78 | 2,810,822 | +1.71(+2.14%) |
May 08, 2018 | 79.66 | 85.13 | 79.66 | 80.07 | 7,015,816 | +1.12(+1.42%) |
May 07, 2018 | 79.24 | 79.51 | 78.60 | 78.95 | 2,711,525 | -0.12(-0.16%) |
May 04, 2018 | 77.54 | 79.75 | 77.22 | 79.07 | 2,408,260 | +1.01(+1.30%) |
May 03, 2018 | 78.87 | 78.87 | 77.20 | 78.06 | 5,077,080 | -1.12(-1.41%) |
May 02, 2018 | 79.75 | 80.20 | 78.99 | 79.18 | 3,586,412 | -0.43(-0.55%) |