Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 84.03 | 85.68 | 83.94 | 85.43 | 1,386,259 | +1.85(+2.21%) |
Jul 30, 2018 | 83.29 | 84.34 | 83.12 | 83.58 | 1,104,810 | +0.40(+0.49%) |
Jul 27, 2018 | 83.27 | 84.17 | 81.62 | 83.18 | 1,995,523 | -1.22(-1.45%) |
Jul 26, 2018 | 83.94 | 84.79 | 83.88 | 84.40 | 1,134,724 | +0.54(+0.65%) |
Jul 25, 2018 | 82.43 | 84.02 | 82.42 | 83.85 | 1,204,120 | +1.23(+1.49%) |
Jul 24, 2018 | 82.64 | 83.21 | 82.21 | 82.63 | 669,672 | +0.63(+0.77%) |
Jul 23, 2018 | 82.44 | 82.69 | 81.77 | 81.99 | 721,862 | -0.45(-0.54%) |
Jul 20, 2018 | 82.68 | 83.17 | 82.40 | 82.44 | 913,012 | -0.60(-0.72%) |
Jul 19, 2018 | 83.34 | 83.75 | 82.42 | 83.04 | 628,226 | -0.56(-0.67%) |
Jul 18, 2018 | 83.05 | 84.04 | 83.05 | 83.60 | 819,896 | +0.61(+0.74%) |
Jul 17, 2018 | 81.34 | 83.18 | 81.34 | 82.99 | 868,553 | +1.69(+2.08%) |
Jul 16, 2018 | 82.11 | 82.37 | 81.12 | 81.30 | 624,654 | -0.72(-0.87%) |
Jul 13, 2018 | 81.67 | 82.81 | 81.67 | 82.02 | 747,479 | +0.24(+0.29%) |
Jul 12, 2018 | 82.33 | 82.35 | 81.38 | 81.78 | 1,018,313 | +0.03(+0.04%) |
Jul 11, 2018 | 83.09 | 83.36 | 81.41 | 81.74 | 1,085,191 | -2.23(-2.66%) |
Jul 10, 2018 | 84.46 | 84.63 | 82.92 | 83.98 | 1,219,950 | +0.85(+1.02%) |
Jul 09, 2018 | 82.40 | 83.32 | 82.40 | 83.13 | 879,361 | +0.90(+1.09%) |
Jul 06, 2018 | 81.62 | 82.70 | 81.19 | 82.23 | 716,702 | +0.24(+0.29%) |
Jul 05, 2018 | 81.90 | 82.39 | 81.27 | 81.99 | 958,453 | +0.76(+0.93%) |
Jul 03, 2018 | 81.23 | 81.23 | 81.23 | 0 | -0.76(-0.93%) | |
Jul 02, 2018 | 81.44 | 82.75 | 81.11 | 81.99 | 941,351 | -0.42(-0.51%) |
Jun 29, 2018 | 82.49 | 83.80 | 82.32 | 82.41 | 1,430,092 | +0.21(+0.26%) |
Jun 28, 2018 | 81.78 | 82.44 | 80.70 | 82.20 | 1,332,304 | +0.47(+0.58%) |
Jun 27, 2018 | 82.63 | 83.94 | 81.71 | 81.73 | 1,649,720 | -0.91(-1.10%) |
Jun 26, 2018 | 82.96 | 83.22 | 82.16 | 82.63 | 1,480,690 | -0.07(-0.08%) |
Jun 25, 2018 | 84.07 | 84.07 | 82.07 | 82.70 | 1,238,904 | -1.47(-1.74%) |
Jun 22, 2018 | 84.19 | 85.59 | 83.73 | 84.17 | 1,721,309 | +0.94(+1.13%) |
Jun 21, 2018 | 84.98 | 85.06 | 83.02 | 83.23 | 1,487,716 | -1.71(-2.01%) |
Jun 20, 2018 | 86.22 | 86.36 | 84.10 | 84.93 | 1,499,127 | -0.96(-1.12%) |
Jun 19, 2018 | 87.89 | 88.14 | 85.69 | 85.90 | 1,189,393 | -3.00(-3.38%) |
Jun 18, 2018 | 89.13 | 89.32 | 88.37 | 88.90 | 928,756 | -0.90(-1.00%) |
Jun 15, 2018 | 89.86 | 88.98 | 89.80 | 1,690,499 | +0.82(+0.92%) | |
Jun 14, 2018 | 89.16 | 89.65 | 88.47 | 88.98 | 873,551 | +0.02(+0.03%) |
Jun 13, 2018 | 90.01 | 90.14 | 88.68 | 88.96 | 887,031 | -0.83(-0.92%) |
Jun 12, 2018 | 89.75 | 90.36 | 89.27 | 89.79 | 978,347 | +0.06(+0.06%) |
Jun 11, 2018 | 89.57 | 89.88 | 88.88 | 89.73 | 1,068,152 | +0.27(+0.30%) |
Jun 08, 2018 | 88.92 | 89.56 | 88.27 | 89.46 | 767,006 | +0.63(+0.71%) |
Jun 07, 2018 | 89.89 | 90.22 | 88.56 | 88.83 | 1,101,737 | -1.37(-1.52%) |
Jun 06, 2018 | 90.22 | 90.20 | 1,556,915 | +2.95(+3.38%) | ||
Jun 05, 2018 | 87.05 | 88.10 | 87.02 | 87.24 | 986,841 | +0.25(+0.28%) |
Jun 04, 2018 | 87.10 | 87.46 | 86.64 | 87.00 | 670,658 | +0.24(+0.27%) |
Jun 01, 2018 | 86.31 | 87.53 | 86.08 | 86.76 | 822,067 | +1.21(+1.41%) |
May 31, 2018 | 86.19 | 86.53 | 85.52 | 85.55 | 1,637,298 | -0.36(-0.42%) |
May 30, 2018 | 85.99 | 86.66 | 85.66 | 85.91 | 1,051,533 | +0.43(+0.51%) |
May 29, 2018 | 86.36 | 87.01 | 84.96 | 85.48 | 1,292,014 | -1.67(-1.92%) |
May 25, 2018 | 87.15 | 87.15 | 87.15 | 0 | -0.83(-0.94%) | |
May 24, 2018 | 88.39 | 88.66 | 87.40 | 87.98 | 887,520 | -0.48(-0.54%) |
May 23, 2018 | 88.19 | 88.62 | 87.37 | 88.46 | 736,395 | -0.48(-0.54%) |
May 22, 2018 | 89.56 | 89.90 | 88.83 | 88.94 | 1,022,200 | -0.21(-0.23%) |
May 21, 2018 | 89.68 | 89.97 | 88.69 | 89.15 | 670,582 | -0.21(-0.24%) |
May 18, 2018 | 88.98 | 89.97 | 88.63 | 89.36 | 758,856 | +0.39(+0.43%) |
May 17, 2018 | 88.80 | 89.58 | 88.34 | 88.97 | 994,836 | -0.08(-0.09%) |
May 16, 2018 | 88.39 | 89.74 | 88.28 | 89.06 | 1,233,340 | +0.89(+1.00%) |
May 15, 2018 | 87.17 | 88.25 | 86.74 | 88.17 | 1,005,464 | +0.65(+0.74%) |
May 14, 2018 | 87.76 | 88.41 | 87.01 | 87.52 | 777,989 | -0.02(-0.02%) |
May 11, 2018 | 88.53 | 88.81 | 87.42 | 87.54 | 886,349 | -0.80(-0.90%) |
May 10, 2018 | 88.11 | 89.39 | 88.00 | 88.33 | 1,021,619 | +0.21(+0.23%) |
May 09, 2018 | 86.73 | 88.37 | 86.62 | 88.13 | 1,932,341 | +1.57(+1.82%) |
May 08, 2018 | 86.10 | 86.94 | 85.89 | 86.55 | 1,411,398 | +0.38(+0.44%) |
May 07, 2018 | 86.21 | 86.79 | 85.81 | 86.18 | 764,352 | +0.22(+0.26%) |
May 04, 2018 | 83.86 | 86.20 | 83.50 | 85.96 | 1,244,960 | +1.58(+1.88%) |
May 03, 2018 | 84.02 | 84.71 | 83.31 | 84.37 | 1,210,609 | +0.19(+0.22%) |
May 02, 2018 | 83.72 | 85.05 | 83.72 | 84.18 | 1,472,299 | +0.41(+0.49%) |