Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 85.79 | 86.06 | 85.24 | 85.44 | 373,243 | -0.24(-0.28%) |
Jul 30, 2018 | 85.51 | 85.96 | 85.39 | 85.68 | 186,705 | +0.84(+1.00%) |
Jul 27, 2018 | 84.53 | 85.38 | 84.41 | 84.83 | 178,783 | -0.56(-0.65%) |
Jul 26, 2018 | 84.74 | 85.54 | 84.58 | 85.39 | 289,278 | +0.75(+0.88%) |
Jul 25, 2018 | 83.92 | 84.72 | 83.60 | 84.64 | 303,352 | +0.80(+0.96%) |
Jul 24, 2018 | 83.26 | 84.39 | 83.16 | 83.83 | 126,067 | +0.92(+1.12%) |
Jul 23, 2018 | 83.46 | 83.57 | 82.75 | 82.91 | 133,479 | -0.30(-0.36%) |
Jul 20, 2018 | 83.57 | 83.72 | 83.00 | 83.21 | 127,469 | -0.39(-0.46%) |
Jul 19, 2018 | 83.34 | 83.95 | 83.27 | 83.59 | 199,201 | +0.04(+0.05%) |
Jul 18, 2018 | 83.04 | 83.67 | 82.23 | 83.55 | 322,279 | +0.12(+0.14%) |
Jul 17, 2018 | 83.42 | 83.89 | 82.89 | 83.43 | 304,912 | -0.31(-0.37%) |
Jul 16, 2018 | 84.03 | 84.30 | 83.01 | 83.74 | 233,309 | -1.02(-1.21%) |
Jul 13, 2018 | 84.41 | 85.35 | 84.40 | 84.76 | 134,694 | +0.43(+0.51%) |
Jul 12, 2018 | 84.67 | 84.67 | 83.73 | 84.33 | 326,125 | +0.07(+0.09%) |
Jul 11, 2018 | 83.73 | 84.26 | 219,893 | -1.88(-2.18%) | ||
Jul 10, 2018 | 86.11 | 86.97 | 85.94 | 86.14 | 250,199 | +0.54(+0.63%) |
Jul 09, 2018 | 84.79 | 85.72 | 84.79 | 85.60 | 200,912 | +1.35(+1.60%) |
Jul 06, 2018 | 83.25 | 84.51 | 83.04 | 84.25 | 152,450 | +0.62(+0.74%) |
Jul 05, 2018 | 84.32 | 84.37 | 83.38 | 83.63 | 313,063 | -0.14(-0.17%) |
Jul 03, 2018 | 83.78 | 83.78 | 83.78 | 0 | +0.68(+0.82%) | |
Jul 02, 2018 | 83.80 | 83.80 | 82.66 | 83.09 | 358,580 | -1.42(-1.68%) |
Jun 29, 2018 | 85.37 | 84.52 | 752,477 | +0.56(+0.67%) | ||
Jun 28, 2018 | 84.25 | 84.46 | 83.38 | 83.96 | 368,930 | -0.19(-0.22%) |
Jun 27, 2018 | 83.66 | 85.19 | 83.66 | 84.14 | 300,903 | +1.20(+1.45%) |
Jun 26, 2018 | 81.95 | 83.24 | 81.80 | 82.94 | 208,087 | +1.25(+1.53%) |
Jun 25, 2018 | 83.34 | 83.40 | 81.31 | 81.70 | 266,966 | -1.87(-2.24%) |
Jun 22, 2018 | 83.66 | 84.43 | 83.55 | 83.57 | 272,041 | +1.93(+2.36%) |
Jun 21, 2018 | 82.83 | 82.83 | 81.41 | 81.64 | 204,612 | -1.71(-2.05%) |
Jun 20, 2018 | 83.32 | 83.56 | 82.64 | 83.35 | 260,067 | +0.52(+0.63%) |
Jun 19, 2018 | 81.97 | 83.14 | 81.69 | 82.83 | 193,797 | -0.14(-0.16%) |
Jun 18, 2018 | 81.84 | 83.56 | 81.84 | 82.97 | 242,576 | +0.97(+1.18%) |
Jun 15, 2018 | 83.82 | 81.90 | 82.00 | 434,660 | -1.81(-2.16%) | |
Jun 14, 2018 | 84.44 | 84.54 | 83.72 | 83.82 | 194,394 | -0.26(-0.31%) |
Jun 13, 2018 | 84.17 | 84.58 | 83.73 | 84.08 | 244,092 | -0.30(-0.35%) |
Jun 12, 2018 | 84.99 | 85.29 | 84.17 | 84.38 | 264,888 | -0.58(-0.69%) |
Jun 11, 2018 | 84.54 | 85.41 | 84.34 | 84.96 | 184,769 | +0.34(+0.40%) |
Jun 08, 2018 | 84.90 | 85.16 | 84.06 | 84.62 | 153,064 | -0.26(-0.31%) |
Jun 07, 2018 | 83.92 | 85.33 | 83.92 | 84.89 | 397,990 | +1.40(+1.68%) |
Jun 06, 2018 | 82.85 | 83.49 | 248,022 | +0.30(+0.36%) | ||
Jun 05, 2018 | 82.98 | 83.82 | 82.68 | 83.19 | 190,745 | -0.19(-0.23%) |
Jun 04, 2018 | 84.47 | 85.06 | 83.08 | 83.38 | 308,629 | -0.86(-1.02%) |
Jun 01, 2018 | 84.18 | 84.80 | 83.71 | 84.25 | 407,396 | +0.34(+0.41%) |
May 31, 2018 | 84.05 | 85.00 | 83.70 | 83.90 | 488,322 | -0.70(-0.83%) |
May 30, 2018 | 82.57 | 84.94 | 82.57 | 84.61 | 354,079 | +2.65(+3.23%) |
May 29, 2018 | 81.50 | 82.45 | 81.24 | 81.96 | 464,101 | -0.19(-0.23%) |
May 25, 2018 | 82.15 | 82.15 | 82.15 | 0 | -2.21(-2.62%) | |
May 24, 2018 | 84.89 | 84.94 | 84.04 | 84.36 | 723,208 | -1.38(-1.61%) |
May 23, 2018 | 85.29 | 85.86 | 84.64 | 85.74 | 543,471 | -0.10(-0.12%) |
May 22, 2018 | 87.13 | 87.77 | 85.62 | 85.85 | 318,796 | -1.22(-1.40%) |
May 21, 2018 | 86.71 | 87.13 | 86.24 | 87.07 | 273,255 | +0.86(+1.00%) |
May 18, 2018 | 86.74 | 86.81 | 86.09 | 86.21 | 288,640 | -0.60(-0.69%) |
May 17, 2018 | 85.73 | 86.99 | 85.72 | 86.81 | 466,348 | +1.37(+1.60%) |
May 16, 2018 | 84.90 | 85.49 | 84.55 | 85.44 | 380,785 | +0.42(+0.49%) |
May 15, 2018 | 84.82 | 85.17 | 84.33 | 85.02 | 316,297 | +0.01(+0.01%) |
May 14, 2018 | 84.67 | 85.29 | 84.57 | 85.02 | 267,846 | +0.62(+0.73%) |
May 11, 2018 | 84.51 | 84.90 | 84.21 | 84.40 | 365,812 | +0.00(+0.00%) |
May 10, 2018 | 84.19 | 84.54 | 83.70 | 84.40 | 436,352 | +0.62(+0.73%) |
May 09, 2018 | 83.14 | 84.72 | 83.14 | 83.78 | 484,850 | +1.59(+1.94%) |
May 08, 2018 | 81.47 | 82.19 | 79.94 | 82.19 | 461,687 | +0.80(+0.98%) |
May 07, 2018 | 81.88 | 83.16 | 81.27 | 81.39 | 511,595 | +0.18(+0.23%) |
May 04, 2018 | 80.55 | 81.46 | 80.16 | 81.21 | 160,612 | +0.54(+0.66%) |
May 03, 2018 | 80.67 | 80.79 | 79.68 | 80.67 | 152,068 | -0.28(-0.35%) |
May 02, 2018 | 80.35 | 81.59 | 80.13 | 80.95 | 188,811 | +0.44(+0.55%) |