Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 98.11 | 100.86 | 96.95 | 99.67 | 353,928 | +3.27(+3.39%) |
Jul 30, 2018 | 98.93 | 99.58 | 96.26 | 96.40 | 283,008 | -2.66(-2.69%) |
Jul 27, 2018 | 98.58 | 100.20 | 98.06 | 99.06 | 473,900 | +1.44(+1.48%) |
Jul 26, 2018 | 91.57 | 97.98 | 91.57 | 97.62 | 383,412 | +8.16(+9.12%) |
Jul 25, 2018 | 87.46 | 90.01 | 86.90 | 89.46 | 533,704 | +1.79(+2.04%) |
Jul 24, 2018 | 88.71 | 89.57 | 86.80 | 87.67 | 299,781 | -0.61(-0.69%) |
Jul 23, 2018 | 90.04 | 90.04 | 87.77 | 88.28 | 412,138 | -1.70(-1.89%) |
Jul 20, 2018 | 90.28 | 90.64 | 88.89 | 89.98 | 296,550 | -0.07(-0.08%) |
Jul 19, 2018 | 89.72 | 90.64 | 89.22 | 90.05 | 269,426 | +0.00(+0.00%) |
Jul 18, 2018 | 90.71 | 91.32 | 89.61 | 90.05 | 229,672 | -0.70(-0.77%) |
Jul 17, 2018 | 87.79 | 91.12 | 87.41 | 90.75 | 469,954 | +2.96(+3.37%) |
Jul 16, 2018 | 88.16 | 88.45 | 87.39 | 87.79 | 288,115 | -0.41(-0.46%) |
Jul 13, 2018 | 86.47 | 88.86 | 86.14 | 88.20 | 308,299 | +2.28(+2.65%) |
Jul 12, 2018 | 86.15 | 86.15 | 84.53 | 85.92 | 200,485 | +1.14(+1.34%) |
Jul 11, 2018 | 85.29 | 85.44 | 84.41 | 84.78 | 152,638 | -1.01(-1.18%) |
Jul 10, 2018 | 85.86 | 86.46 | 85.55 | 85.79 | 169,456 | -0.18(-0.21%) |
Jul 09, 2018 | 85.37 | 85.99 | 84.87 | 85.97 | 146,423 | +0.94(+1.11%) |
Jul 06, 2018 | 82.87 | 85.22 | 82.86 | 85.03 | 248,117 | +1.85(+2.22%) |
Jul 05, 2018 | 83.24 | 80.73 | 83.18 | 209,377 | +2.41(+2.98%) | |
Jul 03, 2018 | 80.77 | 80.77 | 80.77 | 0 | -0.30(-0.37%) | |
Jul 02, 2018 | 80.42 | 81.09 | 79.95 | 81.07 | 176,842 | +0.21(+0.26%) |
Jun 29, 2018 | 81.52 | 82.23 | 80.86 | 80.86 | 211,780 | -0.36(-0.44%) |
Jun 28, 2018 | 80.09 | 81.51 | 79.25 | 81.22 | 233,227 | +0.97(+1.21%) |
Jun 27, 2018 | 81.63 | 82.18 | 79.87 | 80.25 | 265,368 | -1.07(-1.32%) |
Jun 26, 2018 | 80.10 | 81.67 | 79.42 | 81.32 | 390,270 | +1.25(+1.56%) |
Jun 25, 2018 | 81.27 | 81.27 | 79.36 | 80.07 | 301,519 | -1.02(-1.26%) |
Jun 22, 2018 | 83.25 | 83.70 | 80.94 | 81.09 | 453,534 | -1.83(-2.21%) |
Jun 21, 2018 | 83.04 | 83.06 | 82.10 | 82.92 | 296,350 | -0.12(-0.14%) |
Jun 20, 2018 | 82.74 | 83.39 | 82.56 | 83.04 | 307,559 | +0.32(+0.39%) |
Jun 19, 2018 | 82.70 | 83.39 | 80.96 | 82.72 | 426,893 | -0.22(-0.27%) |
Jun 18, 2018 | 82.00 | 83.21 | 81.75 | 82.94 | 168,507 | +0.14(+0.17%) |
Jun 15, 2018 | 82.89 | 82.41 | 82.80 | 294,605 | +0.39(+0.47%) | |
Jun 14, 2018 | 82.02 | 82.43 | 81.07 | 82.41 | 158,292 | +0.58(+0.71%) |
Jun 13, 2018 | 82.85 | 82.85 | 80.66 | 81.83 | 301,636 | -1.21(-1.46%) |
Jun 12, 2018 | 82.26 | 83.11 | 81.37 | 83.04 | 215,967 | +0.72(+0.87%) |
Jun 11, 2018 | 80.42 | 82.51 | 80.37 | 82.32 | 206,260 | +2.04(+2.54%) |
Jun 08, 2018 | 80.09 | 80.40 | 79.27 | 80.28 | 294,906 | +0.16(+0.20%) |
Jun 07, 2018 | 80.48 | 80.86 | 79.56 | 80.12 | 232,932 | -0.30(-0.37%) |
Jun 06, 2018 | 80.42 | 284,871 | +0.98(+1.23%) | |||
Jun 05, 2018 | 77.81 | 79.54 | 77.24 | 79.44 | 114,542 | +1.74(+2.24%) |
Jun 04, 2018 | 77.55 | 78.09 | 76.59 | 77.70 | 190,095 | +0.63(+0.82%) |
Jun 01, 2018 | 76.93 | 78.25 | 76.42 | 77.07 | 217,936 | +0.93(+1.22%) |
May 31, 2018 | 78.57 | 78.97 | 76.13 | 76.14 | 228,494 | -2.54(-3.23%) |
May 30, 2018 | 77.94 | 79.43 | 77.42 | 78.68 | 152,893 | +1.54(+2.00%) |
May 29, 2018 | 76.72 | 77.40 | 76.41 | 77.14 | 194,038 | -0.16(-0.21%) |
May 25, 2018 | 77.30 | 77.30 | 77.30 | 0 | -1.03(-1.31%) | |
May 24, 2018 | 79.55 | 79.73 | 78.26 | 78.33 | 166,642 | -1.30(-1.63%) |
May 23, 2018 | 80.45 | 80.67 | 79.35 | 79.63 | 124,671 | -1.24(-1.53%) |
May 22, 2018 | 83.78 | 83.78 | 80.81 | 80.87 | 182,446 | -2.53(-3.03%) |
May 21, 2018 | 84.49 | 84.87 | 83.09 | 83.40 | 252,042 | -0.63(-0.75%) |
May 18, 2018 | 84.00 | 84.69 | 83.12 | 84.03 | 262,892 | +0.43(+0.51%) |
May 17, 2018 | 82.58 | 83.78 | 82.58 | 83.60 | 346,620 | +0.75(+0.91%) |
May 16, 2018 | 80.41 | 83.21 | 80.17 | 82.85 | 308,342 | +2.75(+3.43%) |
May 15, 2018 | 79.28 | 80.17 | 78.64 | 80.10 | 166,340 | +0.42(+0.53%) |
May 14, 2018 | 81.79 | 82.22 | 79.47 | 79.68 | 295,104 | -1.96(-2.40%) |
May 11, 2018 | 81.53 | 81.97 | 80.96 | 81.64 | 192,085 | +0.15(+0.18%) |
May 10, 2018 | 80.67 | 81.68 | 79.59 | 81.49 | 209,379 | +1.14(+1.42%) |
May 09, 2018 | 80.67 | 80.85 | 78.39 | 80.35 | 195,746 | -0.09(-0.11%) |
May 08, 2018 | 79.04 | 80.48 | 79.04 | 80.44 | 294,704 | +1.14(+1.44%) |
May 07, 2018 | 77.38 | 79.46 | 76.87 | 79.30 | 434,566 | +2.19(+2.84%) |
May 04, 2018 | 78.36 | 78.40 | 75.87 | 77.11 | 375,246 | -1.95(-2.47%) |
May 03, 2018 | 77.11 | 79.37 | 77.11 | 79.06 | 412,450 | +2.23(+2.90%) |
May 02, 2018 | 76.83 | 77.71 | 76.67 | 76.83 | 195,660 | -0.38(-0.49%) |