Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 86.28 | 88.05 | 85.98 | 87.74 | 1,062,352 | +1.66(+1.93%) |
Jul 30, 2018 | 86.86 | 86.86 | 85.33 | 86.08 | 1,365,925 | -0.78(-0.90%) |
Jul 27, 2018 | 86.87 | 87.68 | 85.70 | 86.86 | 968,972 | +0.19(+0.21%) |
Jul 26, 2018 | 85.60 | 87.02 | 84.88 | 86.68 | 1,298,094 | +1.18(+1.38%) |
Jul 25, 2018 | 84.33 | 85.62 | 84.11 | 85.49 | 1,197,765 | +0.83(+0.98%) |
Jul 24, 2018 | 85.54 | 86.09 | 84.44 | 84.66 | 1,415,513 | -0.02(-0.02%) |
Jul 23, 2018 | 87.31 | 87.31 | 83.84 | 84.68 | 2,674,029 | -2.78(-3.17%) |
Jul 20, 2018 | 89.10 | 89.14 | 87.14 | 87.46 | 1,944,538 | -2.15(-2.40%) |
Jul 19, 2018 | 89.41 | 89.93 | 88.52 | 89.61 | 1,047,856 | -0.49(-0.55%) |
Jul 18, 2018 | 90.26 | 91.15 | 89.47 | 90.10 | 1,497,307 | -0.21(-0.24%) |
Jul 17, 2018 | 88.34 | 90.62 | 88.02 | 90.32 | 1,185,253 | +1.87(+2.12%) |
Jul 16, 2018 | 88.94 | 89.15 | 88.18 | 88.45 | 2,515,799 | -0.57(-0.64%) |
Jul 13, 2018 | 88.95 | 89.41 | 88.35 | 89.01 | 909,942 | +0.20(+0.23%) |
Jul 12, 2018 | 89.39 | 89.68 | 88.39 | 88.81 | 1,070,041 | +0.62(+0.71%) |
Jul 11, 2018 | 87.64 | 88.18 | 1,259,433 | -1.05(-1.18%) | ||
Jul 10, 2018 | 89.40 | 90.20 | 88.52 | 89.24 | 1,205,898 | -0.16(-0.18%) |
Jul 09, 2018 | 89.18 | 89.78 | 88.93 | 89.40 | 1,077,408 | +0.41(+0.46%) |
Jul 06, 2018 | 87.91 | 89.67 | 87.40 | 88.99 | 1,258,203 | +0.71(+0.80%) |
Jul 05, 2018 | 90.23 | 90.69 | 86.95 | 88.28 | 1,987,159 | -1.71(-1.90%) |
Jul 03, 2018 | 89.99 | 89.99 | 89.99 | 0 | +2.92(+3.36%) | |
Jul 02, 2018 | 87.50 | 88.29 | 86.60 | 87.07 | 1,269,225 | -0.79(-0.90%) |
Jun 29, 2018 | 87.67 | 90.30 | 87.37 | 87.86 | 1,898,595 | +0.64(+0.74%) |
Jun 28, 2018 | 86.85 | 87.33 | 86.15 | 87.22 | 1,013,163 | +0.21(+0.25%) |
Jun 27, 2018 | 87.31 | 89.72 | 86.87 | 87.00 | 2,112,765 | +0.83(+0.96%) |
Jun 26, 2018 | 86.00 | 86.71 | 85.59 | 86.17 | 1,149,565 | +0.52(+0.61%) |
Jun 25, 2018 | 87.23 | 88.45 | 85.03 | 85.65 | 1,519,113 | -1.40(-1.60%) |
Jun 22, 2018 | 86.04 | 87.20 | 85.84 | 87.05 | 1,556,755 | +1.39(+1.62%) |
Jun 21, 2018 | 85.14 | 86.21 | 84.99 | 85.66 | 1,416,933 | +0.34(+0.39%) |
Jun 20, 2018 | 85.76 | 86.28 | 85.19 | 85.33 | 1,431,921 | +0.20(+0.23%) |
Jun 19, 2018 | 85.51 | 85.57 | 84.05 | 85.13 | 1,976,714 | -1.37(-1.58%) |
Jun 18, 2018 | 86.72 | 86.75 | 85.95 | 86.50 | 1,798,966 | -0.43(-0.49%) |
Jun 15, 2018 | 87.20 | 87.23 | 86.93 | 1,824,053 | -0.31(-0.35%) | |
Jun 14, 2018 | 87.73 | 88.45 | 86.95 | 87.23 | 1,232,766 | -0.17(-0.20%) |
Jun 13, 2018 | 88.94 | 89.12 | 87.33 | 87.41 | 1,722,032 | -1.45(-1.63%) |
Jun 12, 2018 | 90.13 | 90.72 | 88.50 | 88.86 | 1,707,429 | +0.34(+0.39%) |
Jun 11, 2018 | 88.59 | 89.45 | 87.82 | 88.51 | 879,029 | +0.00(+0.00%) |
Jun 08, 2018 | 88.35 | 88.91 | 87.83 | 88.51 | 1,125,163 | +0.14(+0.16%) |
Jun 07, 2018 | 88.76 | 89.50 | 87.88 | 88.37 | 956,300 | -0.42(-0.47%) |
Jun 06, 2018 | 88.80 | 88.79 | 1,872,723 | +0.95(+1.08%) | ||
Jun 05, 2018 | 87.70 | 88.48 | 87.50 | 87.84 | 1,048,688 | +0.19(+0.22%) |
Jun 04, 2018 | 87.77 | 88.17 | 87.08 | 87.65 | 1,036,843 | +0.17(+0.19%) |
Jun 01, 2018 | 86.78 | 88.24 | 86.78 | 87.48 | 1,339,108 | +0.73(+0.85%) |
May 31, 2018 | 86.83 | 87.54 | 86.54 | 86.75 | 1,540,855 | -0.11(-0.13%) |
May 30, 2018 | 86.86 | 87.66 | 86.31 | 86.86 | 1,337,189 | +0.52(+0.60%) |
May 29, 2018 | 87.78 | 87.97 | 85.95 | 86.34 | 1,737,092 | -1.66(-1.89%) |
May 25, 2018 | 88.00 | 88.00 | 88.00 | 0 | -0.19(-0.21%) | |
May 24, 2018 | 92.42 | 92.77 | 88.12 | 88.19 | 3,789,294 | -6.33(-6.70%) |
May 23, 2018 | 94.05 | 94.90 | 93.55 | 94.52 | 977,508 | -0.46(-0.49%) |
May 22, 2018 | 97.02 | 97.58 | 94.79 | 94.98 | 1,114,398 | -1.61(-1.66%) |
May 21, 2018 | 97.91 | 98.75 | 96.07 | 96.59 | 1,997,498 | -0.79(-0.81%) |
May 18, 2018 | 97.45 | 98.66 | 96.66 | 97.37 | 2,484,490 | +0.11(+0.11%) |
May 17, 2018 | 95.24 | 98.26 | 95.13 | 97.26 | 2,985,063 | +2.27(+2.39%) |
May 16, 2018 | 93.88 | 95.50 | 93.80 | 94.99 | 1,665,585 | +1.43(+1.53%) |
May 15, 2018 | 91.95 | 94.43 | 90.98 | 93.56 | 1,862,300 | +1.46(+1.58%) |
May 14, 2018 | 92.16 | 93.86 | 91.86 | 92.10 | 1,643,388 | +0.65(+0.71%) |
May 11, 2018 | 90.95 | 91.91 | 90.73 | 91.45 | 1,813,661 | +0.14(+0.15%) |
May 10, 2018 | 94.16 | 94.35 | 89.69 | 91.31 | 4,159,717 | -3.12(-3.30%) |
May 09, 2018 | 94.40 | 95.38 | 92.97 | 94.43 | 2,083,977 | +0.96(+1.02%) |
May 08, 2018 | 92.81 | 94.10 | 92.34 | 93.48 | 1,810,710 | +0.57(+0.61%) |
May 07, 2018 | 92.91 | 95.02 | 92.52 | 92.91 | 1,495,781 | +0.05(+0.05%) |
May 04, 2018 | 90.59 | 93.53 | 90.51 | 92.86 | 1,394,942 | +2.01(+2.22%) |
May 03, 2018 | 90.81 | 92.10 | 89.57 | 90.85 | 1,491,269 | +0.05(+0.05%) |
May 02, 2018 | 90.58 | 92.60 | 90.54 | 90.80 | 1,506,678 | +0.20(+0.23%) |