Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 81.46 | 81.70 | 80.38 | 80.90 | 795,794 | -0.57(-0.70%) |
Jul 30, 2018 | 81.78 | 82.44 | 81.46 | 81.47 | 439,961 | +0.11(+0.13%) |
Jul 27, 2018 | 83.09 | 83.26 | 81.07 | 81.36 | 623,294 | -1.25(-1.51%) |
Jul 26, 2018 | 83.65 | 84.30 | 80.36 | 82.61 | 1,163,396 | +0.16(+0.20%) |
Jul 25, 2018 | 83.07 | 84.35 | 81.65 | 82.45 | 536,243 | -0.69(-0.83%) |
Jul 24, 2018 | 83.45 | 84.44 | 82.82 | 83.14 | 757,437 | +1.00(+1.21%) |
Jul 23, 2018 | 81.65 | 81.60 | 82.14 | 428,549 | +0.49(+0.60%) | |
Jul 20, 2018 | 81.57 | 82.09 | 81.00 | 81.65 | 479,610 | -0.02(-0.02%) |
Jul 19, 2018 | 82.38 | 82.41 | 81.31 | 81.67 | 449,900 | -1.31(-1.58%) |
Jul 18, 2018 | 81.52 | 83.05 | 81.42 | 82.98 | 454,601 | +1.61(+1.97%) |
Jul 17, 2018 | 80.60 | 81.56 | 80.38 | 81.37 | 281,974 | +0.74(+0.91%) |
Jul 16, 2018 | 80.86 | 81.60 | 80.38 | 80.64 | 451,649 | -0.07(-0.09%) |
Jul 13, 2018 | 80.30 | 81.34 | 79.94 | 80.71 | 364,148 | +0.40(+0.50%) |
Jul 12, 2018 | 81.06 | 82.07 | 79.94 | 80.30 | 361,778 | -0.07(-0.09%) |
Jul 11, 2018 | 80.72 | 81.08 | 79.68 | 80.38 | 363,002 | -1.38(-1.69%) |
Jul 10, 2018 | 82.00 | 83.04 | 81.04 | 81.76 | 540,272 | +1.00(+1.23%) |
Jul 09, 2018 | 80.02 | 80.86 | 79.30 | 80.76 | 459,983 | +1.55(+1.96%) |
Jul 06, 2018 | 78.78 | 79.69 | 77.84 | 79.21 | 360,466 | +0.33(+0.42%) |
Jul 05, 2018 | 78.97 | 79.19 | 78.11 | 78.88 | 554,350 | +0.87(+1.12%) |
Jul 03, 2018 | 78.01 | 78.01 | 78.01 | 0 | -0.57(-0.73%) | |
Jul 02, 2018 | 77.66 | 78.97 | 77.52 | 78.58 | 655,615 | +0.07(+0.09%) |
Jun 29, 2018 | 79.41 | 79.67 | 78.45 | 78.51 | 527,643 | -0.22(-0.28%) |
Jun 28, 2018 | 79.15 | 79.49 | 77.51 | 78.73 | 817,372 | -0.88(-1.10%) |
Jun 27, 2018 | 81.03 | 81.32 | 79.47 | 79.61 | 402,219 | -1.51(-1.86%) |
Jun 26, 2018 | 80.65 | 81.32 | 79.68 | 81.12 | 547,826 | +0.40(+0.50%) |
Jun 25, 2018 | 83.28 | 83.28 | 79.82 | 80.72 | 576,509 | -3.02(-3.61%) |
Jun 22, 2018 | 83.02 | 84.08 | 82.92 | 83.74 | 811,572 | +1.26(+1.53%) |
Jun 21, 2018 | 83.09 | 83.14 | 81.72 | 82.47 | 488,015 | -1.14(-1.36%) |
Jun 20, 2018 | 83.18 | 83.73 | 81.99 | 83.61 | 348,460 | +1.14(+1.38%) |
Jun 19, 2018 | 82.96 | 82.96 | 81.27 | 82.47 | 558,254 | -2.27(-2.68%) |
Jun 18, 2018 | 83.44 | 85.04 | 83.41 | 84.74 | 437,791 | +0.44(+0.52%) |
Jun 15, 2018 | 86.18 | 83.72 | 84.30 | 893,350 | -1.87(-2.18%) | |
Jun 14, 2018 | 85.99 | 86.42 | 85.07 | 86.18 | 392,136 | +1.18(+1.39%) |
Jun 13, 2018 | 85.60 | 85.69 | 84.59 | 84.99 | 554,521 | -0.25(-0.29%) |
Jun 12, 2018 | 86.07 | 86.13 | 84.98 | 85.25 | 247,174 | -0.43(-0.50%) |
Jun 11, 2018 | 85.91 | 86.01 | 84.73 | 85.68 | 309,775 | -0.06(-0.07%) |
Jun 08, 2018 | 85.86 | 86.37 | 85.45 | 85.74 | 369,666 | -0.17(-0.20%) |
Jun 07, 2018 | 86.50 | 86.73 | 85.17 | 85.91 | 635,718 | -0.69(-0.80%) |
Jun 06, 2018 | 86.61 | 85.23 | 86.60 | 342,320 | +1.09(+1.27%) | |
Jun 05, 2018 | 85.11 | 85.74 | 84.76 | 85.51 | 337,771 | +0.40(+0.47%) |
Jun 04, 2018 | 84.53 | 85.74 | 84.46 | 85.11 | 482,952 | +0.58(+0.69%) |
Jun 01, 2018 | 85.07 | 85.41 | 84.43 | 84.53 | 693,097 | +0.61(+0.73%) |
May 31, 2018 | 85.82 | 87.36 | 83.88 | 83.92 | 856,998 | -0.79(-0.93%) |
May 30, 2018 | 83.86 | 85.28 | 83.66 | 84.71 | 425,602 | +1.62(+1.95%) |
May 29, 2018 | 82.44 | 83.75 | 82.39 | 83.08 | 474,733 | -0.23(-0.28%) |
May 25, 2018 | 83.32 | 83.32 | 83.32 | 0 | -1.01(-1.20%) | |
May 24, 2018 | 83.83 | 84.70 | 83.67 | 84.33 | 597,042 | +0.48(+0.57%) |
May 23, 2018 | 83.65 | 84.08 | 82.77 | 83.86 | 458,849 | -0.70(-0.82%) |
May 22, 2018 | 84.65 | 85.98 | 84.40 | 84.55 | 359,991 | +0.34(+0.40%) |
May 21, 2018 | 86.04 | 86.04 | 83.88 | 84.21 | 399,263 | -1.56(-1.82%) |
May 18, 2018 | 84.97 | 85.80 | 84.80 | 85.77 | 649,543 | +0.67(+0.79%) |
May 17, 2018 | 83.58 | 85.23 | 82.83 | 85.10 | 911,272 | +1.56(+1.87%) |
May 16, 2018 | 82.70 | 84.02 | 82.70 | 83.54 | 745,474 | +0.89(+1.08%) |
May 15, 2018 | 81.29 | 82.96 | 80.83 | 82.65 | 540,592 | +0.72(+0.88%) |
May 14, 2018 | 82.12 | 82.46 | 81.62 | 81.93 | 467,203 | -0.05(-0.07%) |
May 11, 2018 | 82.49 | 82.92 | 81.93 | 81.98 | 268,720 | -0.16(-0.20%) |
May 10, 2018 | 81.44 | 82.94 | 81.22 | 82.14 | 565,561 | +0.93(+1.14%) |
May 09, 2018 | 82.12 | 82.44 | 81.09 | 81.21 | 391,691 | -0.62(-0.76%) |
May 08, 2018 | 81.23 | 82.18 | 81.23 | 81.84 | 653,295 | +0.24(+0.30%) |
May 07, 2018 | 80.64 | 81.88 | 80.43 | 81.60 | 480,517 | +1.43(+1.78%) |
May 04, 2018 | 78.77 | 80.82 | 78.35 | 80.17 | 590,086 | +1.21(+1.54%) |
May 03, 2018 | 78.00 | 79.44 | 77.78 | 78.96 | 652,379 | +1.08(+1.39%) |
May 02, 2018 | 78.44 | 79.33 | 77.69 | 77.88 | 576,093 | -0.08(-0.10%) |