Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 80.56 | 80.71 | 79.62 | 80.48 | 1,054,066 | -0.21(-0.26%) |
Jul 30, 2018 | 83.22 | 83.22 | 80.00 | 80.69 | 1,320,843 | -2.82(-3.38%) |
Jul 27, 2018 | 84.12 | 84.49 | 82.93 | 83.51 | 1,004,600 | -0.72(-0.85%) |
Jul 26, 2018 | 83.63 | 84.99 | 83.40 | 84.23 | 524,317 | -0.43(-0.51%) |
Jul 25, 2018 | 83.50 | 84.67 | 83.15 | 84.66 | 788,056 | +1.55(+1.86%) |
Jul 24, 2018 | 84.11 | 85.40 | 82.77 | 83.11 | 701,109 | +0.00(+0.00%) |
Jul 23, 2018 | 83.26 | 83.59 | 82.45 | 83.11 | 510,838 | -0.15(-0.18%) |
Jul 20, 2018 | 83.60 | 84.48 | 82.98 | 83.26 | 392,498 | +0.32(+0.39%) |
Jul 19, 2018 | 83.57 | 84.21 | 82.59 | 82.94 | 488,081 | -1.05(-1.25%) |
Jul 18, 2018 | 84.89 | 85.44 | 83.47 | 83.99 | 387,598 | -0.88(-1.04%) |
Jul 17, 2018 | 83.36 | 85.34 | 83.22 | 84.87 | 477,525 | +0.92(+1.10%) |
Jul 16, 2018 | 83.92 | 84.30 | 83.23 | 83.95 | 632,346 | -0.12(-0.14%) |
Jul 13, 2018 | 84.28 | 84.94 | 83.58 | 84.07 | 285,522 | -0.43(-0.51%) |
Jul 12, 2018 | 84.84 | 83.75 | 84.50 | 497,447 | +0.93(+1.11%) | |
Jul 11, 2018 | 83.60 | 84.90 | 83.17 | 83.57 | 468,168 | -1.11(-1.31%) |
Jul 10, 2018 | 85.22 | 85.22 | 84.20 | 84.68 | 656,725 | -0.24(-0.28%) |
Jul 09, 2018 | 85.03 | 85.60 | 83.72 | 84.92 | 401,870 | +0.62(+0.74%) |
Jul 06, 2018 | 83.00 | 84.47 | 82.17 | 84.30 | 626,244 | +1.24(+1.49%) |
Jul 05, 2018 | 84.29 | 81.92 | 83.06 | 918,318 | -0.73(-0.87%) | |
Jul 03, 2018 | 83.79 | 83.79 | 83.79 | 0 | -0.20(-0.24%) | |
Jul 02, 2018 | 83.15 | 84.18 | 82.16 | 83.99 | 799,402 | -0.70(-0.83%) |
Jun 29, 2018 | 83.81 | 85.27 | 83.50 | 84.69 | 1,035,547 | +1.56(+1.88%) |
Jun 28, 2018 | 80.50 | 83.78 | 79.69 | 83.13 | 1,271,089 | +1.55(+1.90%) |
Jun 27, 2018 | 85.45 | 85.97 | 81.45 | 81.58 | 1,168,748 | -3.75(-4.39%) |
Jun 26, 2018 | 85.63 | 86.02 | 84.53 | 85.33 | 942,945 | +0.02(+0.02%) |
Jun 25, 2018 | 87.23 | 87.49 | 85.03 | 85.31 | 1,092,788 | -3.50(-3.94%) |
Jun 22, 2018 | 89.28 | 89.29 | 87.30 | 88.81 | 998,431 | +0.81(+0.92%) |
Jun 21, 2018 | 89.78 | 89.78 | 87.85 | 88.00 | 1,122,318 | -2.02(-2.24%) |
Jun 20, 2018 | 89.99 | 90.58 | 89.11 | 90.02 | 799,495 | +0.88(+0.99%) |
Jun 19, 2018 | 90.04 | 90.47 | 88.31 | 89.14 | 1,323,635 | -3.01(-3.27%) |
Jun 18, 2018 | 93.67 | 93.67 | 91.81 | 92.15 | 812,401 | -2.43(-2.57%) |
Jun 15, 2018 | 96.26 | 94.36 | 94.58 | 658,773 | -1.68(-1.75%) | |
Jun 14, 2018 | 94.57 | 96.71 | 93.27 | 96.26 | 568,115 | +1.62(+1.71%) |
Jun 13, 2018 | 94.79 | 95.46 | 94.19 | 94.64 | 628,297 | +0.49(+0.52%) |
Jun 12, 2018 | 93.71 | 95.43 | 93.71 | 94.15 | 710,922 | +1.05(+1.13%) |
Jun 11, 2018 | 95.26 | 95.79 | 92.53 | 93.10 | 781,926 | -1.88(-1.98%) |
Jun 08, 2018 | 92.72 | 95.28 | 92.36 | 94.98 | 927,781 | +1.77(+1.90%) |
Jun 07, 2018 | 92.87 | 93.63 | 91.75 | 93.21 | 604,540 | +0.82(+0.89%) |
Jun 06, 2018 | 91.90 | 92.39 | 924,062 | -2.04(-2.16%) | ||
Jun 05, 2018 | 93.78 | 94.62 | 93.34 | 94.43 | 1,115,884 | +1.10(+1.18%) |
Jun 04, 2018 | 92.51 | 93.66 | 92.51 | 93.33 | 843,974 | +1.09(+1.18%) |
Jun 01, 2018 | 91.13 | 92.69 | 90.82 | 92.24 | 713,771 | +1.42(+1.56%) |
May 31, 2018 | 90.33 | 91.39 | 90.15 | 90.82 | 1,300,454 | +0.85(+0.94%) |
May 30, 2018 | 90.30 | 90.73 | 89.62 | 89.97 | 883,918 | -0.02(-0.02%) |
May 29, 2018 | 90.39 | 91.87 | 88.59 | 89.99 | 1,271,199 | -0.96(-1.06%) |
May 25, 2018 | 90.95 | 90.95 | 90.95 | 0 | +0.33(+0.36%) | |
May 24, 2018 | 91.16 | 92.15 | 90.12 | 90.62 | 819,051 | +0.40(+0.44%) |
May 23, 2018 | 89.54 | 92.65 | 89.33 | 90.22 | 846,343 | -0.17(-0.19%) |
May 22, 2018 | 90.13 | 91.18 | 89.81 | 90.39 | 593,833 | +0.18(+0.20%) |
May 21, 2018 | 91.02 | 92.25 | 89.30 | 90.21 | 899,336 | +0.31(+0.34%) |
May 18, 2018 | 90.04 | 91.48 | 89.82 | 89.90 | 669,538 | -0.52(-0.58%) |
May 17, 2018 | 89.79 | 91.42 | 88.71 | 90.42 | 1,348,923 | +0.16(+0.18%) |
May 16, 2018 | 91.50 | 91.75 | 89.81 | 90.26 | 1,520,979 | -1.19(-1.30%) |
May 15, 2018 | 91.60 | 91.75 | 89.73 | 91.45 | 947,329 | -1.46(-1.57%) |
May 14, 2018 | 91.95 | 94.48 | 91.87 | 92.91 | 1,212,601 | +1.21(+1.32%) |
May 11, 2018 | 92.61 | 92.99 | 89.30 | 91.70 | 2,228,039 | -1.02(-1.10%) |
May 10, 2018 | 91.90 | 94.52 | 91.00 | 92.72 | 2,493,673 | +2.88(+3.21%) |
May 09, 2018 | 94.50 | 94.50 | 86.60 | 89.84 | 4,470,135 | -10.14(-10.14%) |
May 08, 2018 | 99.35 | 100.38 | 98.38 | 99.98 | 1,226,121 | +1.37(+1.39%) |
May 07, 2018 | 95.00 | 99.70 | 95.00 | 98.61 | 1,503,487 | +4.48(+4.76%) |
May 04, 2018 | 92.78 | 94.83 | 91.96 | 94.13 | 819,260 | +0.25(+0.27%) |
May 03, 2018 | 94.53 | 94.90 | 92.69 | 93.88 | 773,334 | -1.08(-1.14%) |
May 02, 2018 | 95.24 | 96.70 | 94.69 | 94.96 | 622,640 | -0.05(-0.05%) |