Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 85.87 | 87.29 | 85.42 | 86.41 | 195,822 | +0.51(+0.59%) |
Jul 30, 2018 | 86.93 | 87.19 | 83.20 | 85.90 | 372,472 | -1.27(-1.46%) |
Jul 27, 2018 | 85.55 | 88.38 | 84.80 | 87.17 | 405,300 | +1.87(+2.19%) |
Jul 26, 2018 | 84.39 | 86.27 | 83.47 | 85.30 | 307,143 | +0.30(+0.35%) |
Jul 25, 2018 | 84.58 | 87.55 | 84.28 | 85.00 | 728,312 | +0.24(+0.28%) |
Jul 24, 2018 | 89.80 | 90.33 | 83.10 | 84.76 | 588,374 | -5.48(-6.07%) |
Jul 23, 2018 | 91.88 | 93.98 | 88.60 | 90.24 | 414,883 | -0.82(-0.90%) |
Jul 20, 2018 | 94.39 | 89.16 | 91.06 | 435,021 | -0.12(-0.13%) | |
Jul 19, 2018 | 91.31 | 91.97 | 89.35 | 91.18 | 201,930 | -0.77(-0.84%) |
Jul 18, 2018 | 90.09 | 92.35 | 88.98 | 91.95 | 181,203 | +1.56(+1.73%) |
Jul 17, 2018 | 90.01 | 91.88 | 85.01 | 90.39 | 151,155 | +0.38(+0.42%) |
Jul 16, 2018 | 89.82 | 91.30 | 88.12 | 90.01 | 235,745 | -0.39(-0.43%) |
Jul 13, 2018 | 90.22 | 91.66 | 89.57 | 90.40 | 200,456 | -0.08(-0.09%) |
Jul 12, 2018 | 86.45 | 90.69 | 86.44 | 90.48 | 254,164 | +4.97(+5.81%) |
Jul 11, 2018 | 85.47 | 86.89 | 85.08 | 85.51 | 369,873 | -0.69(-0.80%) |
Jul 10, 2018 | 87.30 | 87.73 | 85.48 | 86.20 | 263,371 | -0.68(-0.78%) |
Jul 09, 2018 | 84.94 | 88.74 | 84.89 | 86.88 | 404,797 | +1.94(+2.28%) |
Jul 06, 2018 | 84.00 | 85.91 | 82.83 | 84.94 | 331,060 | +1.28(+1.53%) |
Jul 05, 2018 | 85.27 | 85.46 | 82.78 | 83.66 | 450,766 | -0.95(-1.12%) |
Jul 03, 2018 | 84.61 | 84.61 | 84.61 | 0 | -0.91(-1.06%) | |
Jul 02, 2018 | 83.00 | 85.90 | 82.48 | 85.52 | 268,778 | +1.29(+1.53%) |
Jun 29, 2018 | 83.52 | 85.56 | 82.99 | 84.23 | 456,569 | +1.40(+1.69%) |
Jun 28, 2018 | 84.00 | 84.80 | 80.54 | 82.83 | 426,110 | -0.96(-1.15%) |
Jun 27, 2018 | 87.55 | 88.00 | 83.58 | 83.79 | 436,328 | -3.83(-4.37%) |
Jun 26, 2018 | 92.94 | 92.94 | 87.28 | 87.62 | 466,689 | -4.90(-5.30%) |
Jun 25, 2018 | 96.45 | 96.84 | 92.17 | 92.52 | 246,268 | -4.86(-4.99%) |
Jun 22, 2018 | 97.58 | 98.72 | 96.39 | 97.38 | 447,059 | -0.13(-0.13%) |
Jun 21, 2018 | 98.90 | 99.60 | 97.18 | 97.51 | 151,957 | -2.04(-2.05%) |
Jun 20, 2018 | 98.09 | 99.82 | 96.81 | 99.55 | 297,925 | +2.74(+2.83%) |
Jun 19, 2018 | 94.23 | 98.50 | 94.23 | 96.81 | 357,416 | +1.56(+1.64%) |
Jun 18, 2018 | 92.47 | 95.42 | 91.36 | 95.25 | 236,507 | +2.03(+2.18%) |
Jun 15, 2018 | 93.74 | 92.59 | 93.22 | 618,384 | -0.52(-0.55%) | |
Jun 14, 2018 | 92.72 | 94.93 | 92.14 | 93.74 | 315,793 | +1.44(+1.56%) |
Jun 13, 2018 | 93.18 | 93.46 | 91.79 | 92.30 | 337,103 | -0.70(-0.75%) |
Jun 12, 2018 | 93.00 | 93.93 | 92.05 | 93.00 | 243,821 | +0.13(+0.14%) |
Jun 11, 2018 | 94.01 | 96.80 | 92.30 | 92.87 | 214,023 | -1.37(-1.45%) |
Jun 08, 2018 | 93.26 | 96.59 | 92.11 | 94.24 | 219,215 | +0.81(+0.87%) |
Jun 07, 2018 | 95.30 | 95.90 | 92.57 | 93.43 | 254,817 | -1.85(-1.94%) |
Jun 06, 2018 | 93.40 | 95.48 | 92.61 | 95.28 | 210,658 | +1.85(+1.98%) |
Jun 05, 2018 | 93.24 | 94.80 | 91.43 | 93.43 | 293,739 | +0.54(+0.58%) |
Jun 04, 2018 | 96.26 | 96.77 | 85.25 | 92.89 | 1,199,629 | -3.97(-4.10%) |
Jun 01, 2018 | 93.91 | 97.59 | 93.72 | 96.86 | 516,985 | +3.36(+3.59%) |
May 31, 2018 | 90.90 | 94.90 | 89.90 | 93.50 | 709,386 | +3.23(+3.58%) |
May 30, 2018 | 89.86 | 91.65 | 88.80 | 90.27 | 438,363 | +0.67(+0.75%) |
May 29, 2018 | 88.66 | 89.88 | 87.75 | 89.60 | 311,842 | +0.24(+0.27%) |
May 25, 2018 | 89.36 | 89.36 | 89.36 | 0 | +0.74(+0.84%) | |
May 24, 2018 | 89.70 | 88.93 | 88.62 | 188,998 | -0.31(-0.35%) | |
May 23, 2018 | 85.76 | 92.17 | 85.20 | 88.93 | 620,782 | +2.99(+3.48%) |
May 22, 2018 | 85.35 | 87.29 | 84.70 | 85.94 | 275,776 | +0.65(+0.76%) |
May 21, 2018 | 88.07 | 88.98 | 85.00 | 85.29 | 304,741 | -1.70(-1.95%) |
May 18, 2018 | 85.81 | 87.16 | 85.30 | 86.99 | 221,094 | +0.98(+1.14%) |
May 17, 2018 | 86.47 | 86.79 | 84.95 | 86.01 | 157,587 | -0.19(-0.22%) |
May 16, 2018 | 85.26 | 86.90 | 85.08 | 86.20 | 289,310 | +0.76(+0.89%) |
May 15, 2018 | 86.40 | 86.40 | 84.92 | 85.44 | 222,013 | -1.51(-1.74%) |
May 14, 2018 | 87.35 | 88.60 | 85.59 | 86.95 | 267,368 | -0.15(-0.17%) |
May 11, 2018 | 84.41 | 87.26 | 84.02 | 87.10 | 235,973 | +2.23(+2.63%) |
May 10, 2018 | 83.73 | 86.01 | 82.77 | 84.87 | 338,239 | +1.58(+1.90%) |
May 09, 2018 | 81.77 | 84.81 | 80.71 | 83.29 | 225,070 | +1.77(+2.17%) |
May 08, 2018 | 81.65 | 82.38 | 80.73 | 81.52 | 285,561 | -0.13(-0.16%) |
May 07, 2018 | 81.43 | 82.44 | 81.04 | 81.65 | 394,349 | +0.97(+1.20%) |
May 04, 2018 | 83.25 | 85.36 | 79.84 | 80.68 | 493,566 | -1.74(-2.11%) |
May 03, 2018 | 83.01 | 85.44 | 81.63 | 82.42 | 458,147 | -1.19(-1.42%) |
May 02, 2018 | 83.50 | 85.17 | 81.92 | 83.61 | 497,505 | -0.16(-0.19%) |