Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 84.51 | 85.06 | 83.58 | 84.06 | 1,322,814 | +0.13(+0.16%) |
Jul 30, 2018 | 84.57 | 84.79 | 83.47 | 83.92 | 1,349,658 | -0.68(-0.81%) |
Jul 27, 2018 | 85.32 | 85.85 | 84.15 | 84.61 | 1,917,593 | -0.24(-0.28%) |
Jul 26, 2018 | 84.23 | 84.93 | 83.54 | 84.85 | 2,058,555 | +0.58(+0.69%) |
Jul 25, 2018 | 83.75 | 84.61 | 82.40 | 84.27 | 2,879,733 | +0.31(+0.37%) |
Jul 24, 2018 | 86.49 | 86.56 | 83.81 | 83.96 | 2,622,257 | -1.75(-2.04%) |
Jul 23, 2018 | 85.90 | 86.14 | 83.37 | 85.71 | 3,665,492 | -0.49(-0.57%) |
Jul 20, 2018 | 91.76 | 92.38 | 85.76 | 86.20 | 7,898,513 | -4.88(-5.36%) |
Jul 19, 2018 | 90.62 | 91.43 | 89.51 | 91.08 | 2,376,734 | +0.40(+0.44%) |
Jul 18, 2018 | 90.62 | 91.45 | 90.07 | 90.68 | 2,434,010 | +0.30(+0.33%) |
Jul 17, 2018 | 87.93 | 90.41 | 87.92 | 90.37 | 2,185,423 | +1.72(+1.93%) |
Jul 16, 2018 | 88.78 | 89.42 | 88.08 | 88.66 | 1,661,175 | +0.14(+0.16%) |
Jul 13, 2018 | 88.56 | 89.08 | 88.01 | 88.52 | 1,258,391 | -0.20(-0.22%) |
Jul 12, 2018 | 88.56 | 89.10 | 87.16 | 88.71 | 1,982,989 | +1.13(+1.29%) |
Jul 11, 2018 | 89.21 | 89.78 | 87.44 | 87.58 | 1,409,030 | -2.75(-3.04%) |
Jul 10, 2018 | 89.28 | 90.74 | 88.99 | 90.33 | 1,369,050 | +1.08(+1.20%) |
Jul 09, 2018 | 89.33 | 89.40 | 88.22 | 89.25 | 1,118,747 | +0.27(+0.30%) |
Jul 06, 2018 | 88.36 | 89.27 | 87.62 | 88.99 | 1,618,490 | +0.42(+0.47%) |
Jul 05, 2018 | 85.76 | 88.65 | 85.76 | 88.57 | 2,424,386 | +3.73(+4.40%) |
Jul 03, 2018 | 84.84 | 84.84 | 84.84 | 0 | -1.42(-1.65%) | |
Jul 02, 2018 | 84.84 | 86.37 | 84.47 | 86.26 | 2,283,135 | +0.36(+0.42%) |
Jun 29, 2018 | 86.06 | 86.93 | 85.84 | 85.89 | 1,818,582 | +0.08(+0.09%) |
Jun 28, 2018 | 85.31 | 86.24 | 84.72 | 85.81 | 1,444,132 | +0.49(+0.57%) |
Jun 27, 2018 | 87.35 | 87.91 | 85.26 | 85.33 | 1,645,401 | -1.59(-1.83%) |
Jun 26, 2018 | 86.64 | 87.86 | 86.09 | 86.92 | 1,948,938 | +0.37(+0.43%) |
Jun 25, 2018 | 87.06 | 87.23 | 85.15 | 86.54 | 2,211,679 | -1.04(-1.19%) |
Jun 22, 2018 | 88.66 | 88.90 | 87.16 | 87.58 | 2,590,180 | -0.28(-0.31%) |
Jun 21, 2018 | 89.18 | 89.38 | 87.80 | 87.86 | 1,209,294 | -1.04(-1.17%) |
Jun 20, 2018 | 89.08 | 89.64 | 88.81 | 88.90 | 1,600,059 | +0.52(+0.59%) |
Jun 19, 2018 | 88.15 | 89.41 | 87.47 | 88.37 | 2,078,981 | -1.48(-1.64%) |
Jun 18, 2018 | 90.78 | 90.92 | 89.19 | 89.85 | 2,196,499 | -1.42(-1.56%) |
Jun 15, 2018 | 91.34 | 90.62 | 91.27 | 2,428,293 | +0.65(+0.72%) | |
Jun 14, 2018 | 89.60 | 90.90 | 89.35 | 90.62 | 1,487,749 | +1.36(+1.52%) |
Jun 13, 2018 | 89.85 | 90.32 | 89.15 | 89.26 | 1,947,836 | -0.39(-0.44%) |
Jun 12, 2018 | 88.86 | 89.88 | 88.25 | 89.65 | 1,755,780 | +1.08(+1.22%) |
Jun 11, 2018 | 88.70 | 89.10 | 88.08 | 88.57 | 1,394,257 | -0.13(-0.15%) |
Jun 08, 2018 | 88.05 | 89.18 | 87.25 | 88.70 | 3,481,620 | -2.38(-2.61%) |
Jun 07, 2018 | 89.29 | 92.60 | 89.06 | 91.08 | 2,919,567 | +1.94(+2.17%) |
Jun 06, 2018 | 89.21 | 87.82 | 89.15 | 2,022,233 | +0.71(+0.80%) | |
Jun 05, 2018 | 89.52 | 89.99 | 88.05 | 88.44 | 2,369,236 | -0.75(-0.84%) |
Jun 04, 2018 | 89.51 | 89.72 | 88.43 | 89.18 | 2,099,176 | -0.55(-0.61%) |
Jun 01, 2018 | 88.23 | 89.76 | 87.63 | 89.73 | 1,511,659 | +2.10(+2.39%) |
May 31, 2018 | 88.32 | 88.56 | 87.57 | 87.64 | 2,578,963 | -1.04(-1.17%) |
May 30, 2018 | 88.88 | 89.36 | 87.72 | 88.68 | 1,753,105 | +0.30(+0.34%) |
May 29, 2018 | 88.58 | 89.49 | 87.62 | 88.37 | 2,063,214 | -0.83(-0.93%) |
May 25, 2018 | 89.20 | 89.20 | 89.20 | 0 | +0.70(+0.79%) | |
May 24, 2018 | 89.03 | 89.30 | 88.05 | 88.50 | 2,044,398 | -0.43(-0.48%) |
May 23, 2018 | 88.29 | 88.94 | 87.84 | 88.93 | 1,709,475 | +0.02(+0.02%) |
May 22, 2018 | 88.35 | 90.02 | 88.13 | 88.91 | 1,743,800 | +1.06(+1.20%) |
May 21, 2018 | 88.56 | 89.20 | 87.27 | 87.85 | 2,269,994 | +0.60(+0.69%) |
May 18, 2018 | 87.09 | 87.86 | 86.68 | 87.25 | 2,335,404 | -1.08(-1.22%) |
May 17, 2018 | 87.18 | 88.67 | 87.08 | 88.33 | 1,968,274 | +0.77(+0.88%) |
May 16, 2018 | 87.18 | 87.59 | 86.75 | 87.56 | 1,655,946 | +0.84(+0.97%) |
May 15, 2018 | 87.09 | 87.10 | 86.04 | 86.71 | 2,890,158 | -1.00(-1.14%) |
May 14, 2018 | 86.90 | 88.76 | 86.50 | 87.72 | 1,895,244 | +1.78(+2.07%) |
May 11, 2018 | 85.82 | 86.57 | 85.54 | 85.93 | 2,092,360 | -0.05(-0.06%) |
May 10, 2018 | 84.96 | 86.08 | 84.86 | 85.99 | 2,173,499 | +1.35(+1.59%) |
May 09, 2018 | 85.67 | 85.91 | 83.71 | 84.64 | 2,586,296 | -0.95(-1.11%) |
May 08, 2018 | 84.53 | 85.74 | 84.42 | 85.59 | 2,631,924 | +1.13(+1.34%) |
May 07, 2018 | 85.28 | 85.44 | 81.91 | 84.46 | 4,086,055 | -0.76(-0.89%) |
May 04, 2018 | 79.57 | 85.29 | 77.95 | 85.22 | 5,341,559 | +3.50(+4.28%) |
May 03, 2018 | 80.17 | 82.36 | 79.31 | 81.72 | 3,778,602 | +0.79(+0.97%) |
May 02, 2018 | 82.47 | 83.05 | 80.31 | 80.93 | 3,266,942 | +0.41(+0.51%) |