Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 86.80 | 87.48 | 86.21 | 87.03 | 524,370 | +0.19(+0.21%) |
Jul 30, 2018 | 87.43 | 87.43 | 86.57 | 86.85 | 270,697 | -0.39(-0.45%) |
Jul 27, 2018 | 86.91 | 87.93 | 86.28 | 87.24 | 284,832 | +0.67(+0.77%) |
Jul 26, 2018 | 87.37 | 87.90 | 86.24 | 86.57 | 456,133 | -0.72(-0.82%) |
Jul 25, 2018 | 86.33 | 87.31 | 85.75 | 87.29 | 660,206 | +0.99(+1.15%) |
Jul 24, 2018 | 85.45 | 86.90 | 85.16 | 86.30 | 357,826 | +1.28(+1.50%) |
Jul 23, 2018 | 84.41 | 85.18 | 83.96 | 85.02 | 156,502 | +0.24(+0.28%) |
Jul 20, 2018 | 84.79 | 85.09 | 83.89 | 84.78 | 312,085 | +0.46(+0.55%) |
Jul 19, 2018 | 84.25 | 85.41 | 83.92 | 84.32 | 209,186 | -0.73(-0.86%) |
Jul 18, 2018 | 84.52 | 85.46 | 84.21 | 85.05 | 369,505 | +0.35(+0.41%) |
Jul 17, 2018 | 84.60 | 85.37 | 84.11 | 84.70 | 329,858 | -0.05(-0.06%) |
Jul 16, 2018 | 84.60 | 84.91 | 83.60 | 84.75 | 316,369 | +0.04(+0.05%) |
Jul 13, 2018 | 84.35 | 84.77 | 83.70 | 84.71 | 432,087 | +0.43(+0.51%) |
Jul 12, 2018 | 84.06 | 85.20 | 83.98 | 84.28 | 640,017 | +0.50(+0.59%) |
Jul 11, 2018 | 83.32 | 84.53 | 83.06 | 83.79 | 439,267 | +0.03(+0.03%) |
Jul 10, 2018 | 83.86 | 84.18 | 82.09 | 83.76 | 910,616 | -0.16(-0.19%) |
Jul 09, 2018 | 84.91 | 85.32 | 83.67 | 83.92 | 413,687 | -0.97(-1.14%) |
Jul 06, 2018 | 82.64 | 85.80 | 81.30 | 84.89 | 934,309 | +2.25(+2.73%) |
Jul 05, 2018 | 78.56 | 82.94 | 78.33 | 82.64 | 1,003,487 | +4.39(+5.61%) |
Jul 03, 2018 | 78.25 | 78.25 | 78.25 | 0 | +1.83(+2.39%) | |
Jul 02, 2018 | 77.69 | 78.78 | 76.06 | 76.42 | 838,282 | -1.44(-1.85%) |
Jun 29, 2018 | 77.62 | 79.06 | 77.24 | 77.86 | 674,247 | +0.68(+0.88%) |
Jun 28, 2018 | 75.30 | 77.96 | 75.12 | 77.17 | 589,384 | +2.08(+2.76%) |
Jun 27, 2018 | 76.44 | 76.44 | 74.12 | 75.10 | 649,041 | -1.61(-2.10%) |
Jun 26, 2018 | 76.32 | 77.71 | 75.68 | 76.71 | 794,625 | +0.56(+0.73%) |
Jun 25, 2018 | 75.31 | 76.92 | 74.30 | 76.15 | 516,968 | +0.73(+0.96%) |
Jun 22, 2018 | 74.02 | 75.61 | 73.76 | 75.43 | 486,588 | +1.56(+2.11%) |
Jun 21, 2018 | 73.74 | 74.17 | 73.18 | 73.86 | 397,872 | +0.48(+0.65%) |
Jun 20, 2018 | 72.93 | 73.94 | 72.53 | 73.39 | 497,297 | +0.62(+0.85%) |
Jun 19, 2018 | 72.54 | 73.79 | 72.54 | 72.77 | 686,130 | -0.43(-0.59%) |
Jun 18, 2018 | 72.60 | 73.52 | 72.00 | 73.20 | 465,429 | +0.26(+0.35%) |
Jun 15, 2018 | 74.43 | 72.69 | 72.94 | 604,634 | -1.49(-2.00%) | |
Jun 14, 2018 | 75.00 | 75.44 | 74.29 | 74.43 | 692,500 | -0.36(-0.49%) |
Jun 13, 2018 | 74.83 | 76.19 | 74.43 | 74.80 | 543,809 | +0.36(+0.49%) |
Jun 12, 2018 | 73.83 | 74.86 | 73.82 | 74.43 | 508,617 | +0.78(+1.06%) |
Jun 11, 2018 | 74.94 | 75.29 | 73.16 | 73.65 | 412,781 | -1.51(-2.01%) |
Jun 08, 2018 | 73.54 | 75.32 | 72.66 | 75.16 | 375,613 | +2.08(+2.85%) |
Jun 07, 2018 | 71.83 | 73.39 | 71.71 | 73.08 | 623,343 | +0.74(+1.02%) |
Jun 06, 2018 | 72.09 | 72.34 | 232,199 | +0.37(+0.52%) | ||
Jun 05, 2018 | 73.77 | 74.15 | 71.87 | 71.97 | 526,433 | -2.37(-3.19%) |
Jun 04, 2018 | 74.21 | 75.32 | 73.93 | 74.33 | 310,641 | +0.69(+0.94%) |
Jun 01, 2018 | 74.08 | 75.03 | 73.35 | 73.64 | 412,995 | -0.25(-0.34%) |
May 31, 2018 | 74.26 | 74.36 | 72.95 | 73.89 | 548,396 | -0.56(-0.75%) |
May 30, 2018 | 73.16 | 74.93 | 73.16 | 74.45 | 460,232 | +1.77(+2.44%) |
May 29, 2018 | 73.53 | 74.53 | 72.14 | 72.68 | 541,333 | -1.18(-1.60%) |
May 25, 2018 | 73.86 | 73.86 | 73.86 | 0 | -0.47(-0.63%) | |
May 24, 2018 | 75.09 | 75.16 | 73.91 | 74.33 | 458,897 | -1.00(-1.33%) |
May 23, 2018 | 73.99 | 76.14 | 73.99 | 75.33 | 507,437 | +0.73(+0.97%) |
May 22, 2018 | 74.77 | 74.86 | 73.68 | 74.60 | 406,255 | +0.48(+0.65%) |
May 21, 2018 | 74.04 | 74.24 | 73.49 | 74.12 | 438,296 | +0.66(+0.89%) |
May 18, 2018 | 74.60 | 74.60 | 72.96 | 73.47 | 546,601 | -1.53(-2.05%) |
May 17, 2018 | 75.31 | 75.59 | 74.52 | 75.00 | 546,320 | -0.63(-0.83%) |
May 16, 2018 | 75.80 | 76.34 | 75.09 | 75.63 | 752,835 | +0.44(+0.59%) |
May 15, 2018 | 74.75 | 75.40 | 73.58 | 75.19 | 574,447 | -0.49(-0.64%) |
May 14, 2018 | 77.32 | 78.57 | 75.47 | 75.67 | 669,272 | -1.14(-1.49%) |
May 11, 2018 | 76.78 | 77.78 | 76.04 | 76.82 | 535,296 | +0.32(+0.42%) |
May 10, 2018 | 77.40 | 78.35 | 76.20 | 76.50 | 1,123,891 | -0.29(-0.38%) |
May 09, 2018 | 78.26 | 78.45 | 76.49 | 76.79 | 432,847 | -1.17(-1.50%) |
May 08, 2018 | 78.70 | 79.08 | 77.81 | 77.96 | 422,757 | -0.92(-1.17%) |
May 07, 2018 | 80.35 | 80.44 | 78.64 | 78.88 | 331,758 | -1.34(-1.67%) |
May 04, 2018 | 79.32 | 80.58 | 78.92 | 80.22 | 487,744 | +0.33(+0.41%) |
May 03, 2018 | 81.34 | 82.17 | 79.81 | 79.90 | 652,485 | -1.14(-1.40%) |
May 02, 2018 | 83.48 | 83.77 | 80.76 | 81.03 | 588,692 | -2.87(-3.42%) |