Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 88.95 | 90.83 | 87.78 | 90.30 | 531,109 | +1.86(+2.10%) |
Jul 30, 2018 | 90.73 | 91.69 | 88.38 | 88.44 | 304,777 | -2.01(-2.22%) |
Jul 27, 2018 | 92.12 | 92.12 | 88.89 | 90.45 | 461,000 | -1.86(-2.01%) |
Jul 26, 2018 | 88.45 | 92.66 | 87.89 | 92.31 | 545,366 | +5.55(+6.40%) |
Jul 25, 2018 | 84.13 | 86.82 | 83.53 | 86.76 | 327,745 | +2.93(+3.50%) |
Jul 24, 2018 | 85.91 | 85.91 | 83.03 | 83.83 | 310,596 | -1.22(-1.43%) |
Jul 23, 2018 | 84.42 | 85.56 | 84.26 | 85.05 | 181,475 | +0.61(+0.72%) |
Jul 20, 2018 | 84.27 | 84.84 | 83.26 | 84.44 | 203,752 | -0.13(-0.15%) |
Jul 19, 2018 | 83.84 | 84.68 | 83.18 | 84.57 | 181,042 | +0.47(+0.56%) |
Jul 18, 2018 | 83.69 | 84.36 | 83.03 | 84.10 | 199,482 | +0.20(+0.24%) |
Jul 17, 2018 | 81.58 | 84.43 | 81.58 | 83.90 | 236,386 | +1.72(+2.09%) |
Jul 16, 2018 | 82.51 | 83.16 | 81.64 | 82.18 | 302,181 | -0.35(-0.42%) |
Jul 13, 2018 | 81.07 | 82.77 | 81.07 | 82.53 | 150,562 | +1.38(+1.70%) |
Jul 12, 2018 | 80.78 | 82.11 | 80.28 | 81.15 | 287,186 | +0.43(+0.53%) |
Jul 11, 2018 | 80.71 | 81.84 | 80.31 | 80.72 | 262,911 | -0.71(-0.87%) |
Jul 10, 2018 | 81.90 | 82.06 | 80.60 | 81.43 | 207,969 | -0.39(-0.48%) |
Jul 09, 2018 | 80.62 | 81.84 | 80.62 | 81.82 | 203,588 | +1.56(+1.94%) |
Jul 06, 2018 | 79.96 | 80.76 | 79.55 | 80.26 | 108,320 | +0.49(+0.61%) |
Jul 05, 2018 | 79.57 | 79.78 | 77.99 | 79.77 | 187,903 | +0.71(+0.90%) |
Jul 03, 2018 | 79.06 | 79.06 | 79.06 | 0 | +0.05(+0.06%) | |
Jul 02, 2018 | 77.31 | 79.01 | 77.23 | 79.01 | 393,798 | +0.82(+1.05%) |
Jun 29, 2018 | 78.92 | 76.78 | 78.19 | 262,066 | +1.41(+1.84%) | |
Jun 28, 2018 | 76.67 | 77.30 | 75.27 | 76.78 | 199,493 | +0.07(+0.09%) |
Jun 27, 2018 | 78.86 | 78.86 | 76.66 | 76.71 | 208,999 | -2.10(-2.66%) |
Jun 26, 2018 | 78.65 | 79.63 | 78.16 | 78.81 | 411,760 | +0.44(+0.56%) |
Jun 25, 2018 | 80.75 | 80.75 | 78.23 | 78.37 | 227,305 | -2.83(-3.49%) |
Jun 22, 2018 | 82.35 | 82.36 | 80.93 | 81.20 | 396,924 | -0.77(-0.94%) |
Jun 21, 2018 | 82.91 | 82.91 | 81.65 | 81.97 | 177,289 | -1.02(-1.23%) |
Jun 20, 2018 | 82.22 | 83.01 | 81.60 | 82.99 | 167,487 | +1.14(+1.39%) |
Jun 19, 2018 | 81.90 | 82.47 | 80.38 | 81.85 | 190,790 | -0.97(-1.17%) |
Jun 18, 2018 | 82.08 | 83.10 | 81.66 | 82.82 | 169,254 | -0.16(-0.19%) |
Jun 15, 2018 | 83.01 | 81.55 | 82.98 | 411,967 | +0.55(+0.67%) | |
Jun 14, 2018 | 82.58 | 82.58 | 80.71 | 82.43 | 171,025 | -0.04(-0.05%) |
Jun 13, 2018 | 81.82 | 83.39 | 81.82 | 82.47 | 579,566 | +1.04(+1.28%) |
Jun 12, 2018 | 81.21 | 81.62 | 80.41 | 81.43 | 180,852 | +0.56(+0.69%) |
Jun 11, 2018 | 80.77 | 81.28 | 80.42 | 80.87 | 227,694 | -0.10(-0.12%) |
Jun 08, 2018 | 80.20 | 81.31 | 80.20 | 80.97 | 234,814 | +0.82(+1.02%) |
Jun 07, 2018 | 81.55 | 81.74 | 79.87 | 80.15 | 146,789 | -1.29(-1.58%) |
Jun 06, 2018 | 81.70 | 80.84 | 81.44 | 292,322 | +0.39(+0.48%) | |
Jun 05, 2018 | 80.39 | 81.45 | 80.39 | 81.05 | 318,874 | +0.58(+0.72%) |
Jun 04, 2018 | 78.61 | 80.51 | 78.55 | 80.47 | 309,177 | +2.48(+3.18%) |
Jun 01, 2018 | 77.56 | 78.55 | 77.48 | 77.99 | 421,731 | +0.99(+1.29%) |
May 31, 2018 | 78.41 | 78.79 | 76.92 | 77.00 | 353,785 | -1.46(-1.86%) |
May 30, 2018 | 77.28 | 79.53 | 77.28 | 78.46 | 315,478 | +1.43(+1.86%) |
May 29, 2018 | 77.45 | 77.82 | 76.03 | 77.03 | 679,229 | -1.25(-1.60%) |
May 25, 2018 | 78.28 | 78.28 | 78.28 | 0 | -1.46(-1.83%) | |
May 24, 2018 | 82.39 | 83.09 | 79.54 | 79.74 | 510,831 | -3.23(-3.89%) |
May 23, 2018 | 82.39 | 83.10 | 81.74 | 82.97 | 164,510 | +0.29(+0.35%) |
May 22, 2018 | 85.13 | 85.17 | 82.62 | 82.68 | 191,992 | -2.39(-2.81%) |
May 21, 2018 | 84.42 | 85.51 | 84.37 | 85.07 | 194,639 | +1.29(+1.54%) |
May 18, 2018 | 83.91 | 84.43 | 83.40 | 83.78 | 214,234 | +0.28(+0.34%) |
May 17, 2018 | 83.22 | 83.69 | 82.69 | 83.50 | 206,842 | +0.17(+0.20%) |
May 16, 2018 | 82.32 | 83.77 | 82.23 | 83.33 | 273,549 | +0.98(+1.19%) |
May 15, 2018 | 81.98 | 82.94 | 81.54 | 82.35 | 261,037 | -0.09(-0.11%) |
May 14, 2018 | 84.94 | 84.94 | 82.28 | 82.44 | 279,530 | -2.08(-2.46%) |
May 11, 2018 | 84.45 | 84.79 | 84.10 | 84.52 | 159,565 | -0.23(-0.27%) |
May 10, 2018 | 84.35 | 84.97 | 83.62 | 84.75 | 192,054 | +0.42(+0.50%) |
May 09, 2018 | 83.34 | 84.60 | 82.81 | 84.33 | 212,343 | +1.27(+1.53%) |
May 08, 2018 | 81.74 | 83.36 | 81.74 | 83.06 | 240,839 | +1.32(+1.61%) |
May 07, 2018 | 82.61 | 82.75 | 81.59 | 81.74 | 457,959 | -0.58(-0.70%) |
May 04, 2018 | 80.27 | 82.62 | 78.61 | 82.32 | 242,582 | +1.61(+1.99%) |
May 03, 2018 | 80.86 | 81.15 | 79.44 | 80.71 | 242,578 | -0.45(-0.55%) |
May 02, 2018 | 80.81 | 81.90 | 80.65 | 81.16 | 339,399 | +0.20(+0.25%) |