Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 76.70 | 79.32 | 74.26 | 75.76 | 39,849 | -0.52(-0.68%) |
Jul 30, 2018 | 74.65 | 78.40 | 73.06 | 76.28 | 35,096 | +0.67(+0.88%) |
Jul 27, 2018 | 78.73 | 79.08 | 74.19 | 75.61 | 29,327 | -2.60(-3.33%) |
Jul 26, 2018 | 79.36 | 81.15 | 77.50 | 78.21 | 27,803 | -1.49(-1.87%) |
Jul 25, 2018 | 79.20 | 81.53 | 77.44 | 79.70 | 21,732 | +0.62(+0.78%) |
Jul 24, 2018 | 82.87 | 84.17 | 78.04 | 79.09 | 30,399 | -3.46(-4.19%) |
Jul 23, 2018 | 80.37 | 82.69 | 78.81 | 82.54 | 24,879 | +1.60(+1.98%) |
Jul 20, 2018 | 79.12 | 81.84 | 79.12 | 80.94 | 42,037 | +1.76(+2.23%) |
Jul 19, 2018 | 84.84 | 85.15 | 76.43 | 79.18 | 44,285 | -7.98(-9.15%) |
Jul 18, 2018 | 87.16 | 88.92 | 86.41 | 87.16 | 48,862 | +0.51(+0.58%) |
Jul 17, 2018 | 86.45 | 88.04 | 84.42 | 86.65 | 60,559 | +0.03(+0.03%) |
Jul 16, 2018 | 90.04 | 90.94 | 85.62 | 86.62 | 33,426 | -4.05(-4.47%) |
Jul 13, 2018 | 91.72 | 92.55 | 90.01 | 90.67 | 12,888 | -1.12(-1.23%) |
Jul 12, 2018 | 91.75 | 94.78 | 91.38 | 91.79 | 42,504 | +0.56(+0.62%) |
Jul 11, 2018 | 93.33 | 93.45 | 90.69 | 91.23 | 15,345 | -2.71(-2.89%) |
Jul 10, 2018 | 91.14 | 94.79 | 91.14 | 93.95 | 21,261 | +2.80(+3.07%) |
Jul 09, 2018 | 92.69 | 93.55 | 90.17 | 91.15 | 22,665 | -1.17(-1.27%) |
Jul 06, 2018 | 90.09 | 92.33 | 88.78 | 92.32 | 24,596 | +2.71(+3.02%) |
Jul 05, 2018 | 87.68 | 90.27 | 86.49 | 89.62 | 31,464 | +2.46(+2.82%) |
Jul 03, 2018 | 87.16 | 87.16 | 87.16 | 0 | +1.12(+1.30%) | |
Jul 02, 2018 | 84.98 | 86.24 | 81.86 | 86.04 | 34,098 | +0.44(+0.52%) |
Jun 29, 2018 | 86.61 | 88.59 | 76.18 | 85.59 | 45,998 | -0.51(-0.60%) |
Jun 28, 2018 | 90.28 | 90.28 | 84.73 | 86.11 | 32,296 | -0.34(-0.40%) |
Jun 27, 2018 | 91.34 | 91.72 | 86.07 | 86.45 | 38,654 | -4.65(-5.10%) |
Jun 26, 2018 | 88.39 | 94.89 | 86.56 | 91.10 | 72,247 | +2.85(+3.23%) |
Jun 25, 2018 | 85.67 | 89.47 | 82.94 | 88.25 | 53,678 | +1.96(+2.27%) |
Jun 22, 2018 | 85.12 | 86.30 | 84.44 | 86.29 | 43,190 | +1.22(+1.44%) |
Jun 21, 2018 | 86.26 | 87.11 | 85.41 | 85.07 | 18,946 | -1.04(-1.21%) |
Jun 20, 2018 | 82.98 | 86.54 | 82.98 | 86.11 | 36,265 | +3.21(+3.87%) |
Jun 19, 2018 | 81.59 | 83.29 | 79.25 | 82.90 | 45,741 | +0.91(+1.11%) |
Jun 18, 2018 | 80.83 | 82.27 | 80.83 | 81.99 | 20,106 | +0.46(+0.56%) |
Jun 15, 2018 | 83.64 | 80.85 | 81.53 | 32,990 | -0.21(-0.26%) | |
Jun 14, 2018 | 81.71 | 82.59 | 81.53 | 81.74 | 17,842 | -0.16(-0.20%) |
Jun 13, 2018 | 81.24 | 82.90 | 79.59 | 81.91 | 21,447 | +0.79(+0.98%) |
Jun 12, 2018 | 78.23 | 81.17 | 77.31 | 81.11 | 30,453 | +2.92(+3.73%) |
Jun 11, 2018 | 77.20 | 78.50 | 77.04 | 78.19 | 13,508 | +1.16(+1.51%) |
Jun 08, 2018 | 78.01 | 78.44 | 76.76 | 77.03 | 23,934 | -1.30(-1.66%) |
Jun 07, 2018 | 78.30 | 78.48 | 77.41 | 78.33 | 26,972 | +0.13(+0.17%) |
Jun 06, 2018 | 78.77 | 79.24 | 77.67 | 78.20 | 28,696 | -0.27(-0.34%) |
Jun 05, 2018 | 77.18 | 79.07 | 77.18 | 78.47 | 25,903 | +1.63(+2.12%) |
Jun 04, 2018 | 77.72 | 78.24 | 76.73 | 76.84 | 17,962 | -0.82(-1.06%) |
Jun 01, 2018 | 78.40 | 78.88 | 77.01 | 77.66 | 30,564 | -0.04(-0.05%) |
May 31, 2018 | 76.32 | 79.21 | 75.21 | 77.70 | 21,087 | +1.57(+2.07%) |
May 30, 2018 | 74.95 | 76.55 | 74.61 | 76.13 | 36,667 | +1.62(+2.18%) |
May 29, 2018 | 72.99 | 75.30 | 72.45 | 74.50 | 30,583 | +0.88(+1.19%) |
May 25, 2018 | 73.63 | 73.63 | 73.63 | 0 | +1.86(+2.60%) | |
May 24, 2018 | 73.38 | 73.80 | 71.25 | 71.76 | 29,226 | -1.69(-2.31%) |
May 23, 2018 | 71.73 | 74.42 | 71.73 | 73.46 | 16,660 | +1.59(+2.21%) |
May 22, 2018 | 72.14 | 72.75 | 71.76 | 71.87 | 17,178 | -0.31(-0.43%) |
May 21, 2018 | 72.25 | 74.15 | 72.14 | 72.18 | 8,066 | +0.06(+0.08%) |
May 18, 2018 | 72.38 | 73.00 | 69.47 | 72.12 | 20,700 | -0.03(-0.04%) |
May 17, 2018 | 71.75 | 72.50 | 67.81 | 72.15 | 21,632 | +0.47(+0.66%) |
May 16, 2018 | 70.69 | 72.30 | 70.22 | 71.68 | 17,428 | +1.15(+1.62%) |
May 15, 2018 | 71.38 | 72.12 | 70.33 | 70.53 | 30,066 | -1.02(-1.42%) |
May 14, 2018 | 70.66 | 73.10 | 70.64 | 71.55 | 25,266 | +1.22(+1.73%) |
May 11, 2018 | 70.08 | 70.36 | 67.83 | 70.34 | 23,176 | +0.39(+0.55%) |
May 10, 2018 | 67.73 | 70.46 | 67.73 | 69.95 | 23,761 | +2.12(+3.12%) |
May 09, 2018 | 67.32 | 68.72 | 66.42 | 67.83 | 15,091 | +0.89(+1.33%) |
May 08, 2018 | 64.99 | 67.14 | 62.63 | 66.94 | 28,183 | +1.89(+2.91%) |
May 07, 2018 | 63.15 | 65.24 | 63.15 | 65.05 | 24,100 | +1.48(+2.32%) |
May 04, 2018 | 63.26 | 64.02 | 62.65 | 63.58 | 34,678 | +0.14(+0.22%) |
May 03, 2018 | 61.85 | 63.61 | 60.54 | 63.44 | 21,354 | +0.95(+1.53%) |
May 02, 2018 | 60.42 | 62.48 | 60.37 | 62.48 | 20,798 | +1.94(+3.21%) |