Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 70.56 | 71.36 | 68.91 | 70.66 | 3,226,495 | +0.55(+0.79%) |
Jul 30, 2018 | 73.58 | 74.02 | 69.08 | 70.10 | 4,960,856 | -4.23(-5.69%) |
Jul 27, 2018 | 75.56 | 75.74 | 73.11 | 74.33 | 2,589,152 | -0.81(-1.08%) |
Jul 26, 2018 | 74.49 | 75.95 | 74.42 | 75.14 | 1,858,030 | -1.47(-1.92%) |
Jul 25, 2018 | 75.67 | 76.91 | 75.23 | 76.61 | 1,577,241 | +1.24(+1.64%) |
Jul 24, 2018 | 76.85 | 77.53 | 74.59 | 75.37 | 1,797,921 | -0.08(-0.10%) |
Jul 23, 2018 | 75.11 | 75.78 | 74.18 | 75.45 | 1,091,488 | +0.22(+0.30%) |
Jul 20, 2018 | 76.31 | 74.23 | 75.23 | 1,494,798 | +0.88(+1.18%) | |
Jul 19, 2018 | 75.64 | 75.70 | 74.20 | 74.35 | 2,134,050 | -2.08(-2.73%) |
Jul 18, 2018 | 77.40 | 77.92 | 75.46 | 76.43 | 1,780,182 | -1.05(-1.36%) |
Jul 17, 2018 | 76.26 | 77.66 | 75.58 | 77.48 | 1,027,383 | +0.40(+0.52%) |
Jul 16, 2018 | 77.39 | 77.98 | 76.47 | 77.08 | 1,043,433 | -0.34(-0.44%) |
Jul 13, 2018 | 77.42 | 1,054,285 | +0.02(+0.02%) | |||
Jul 12, 2018 | 76.87 | 77.97 | 76.48 | 77.40 | 1,867,993 | +1.73(+2.29%) |
Jul 11, 2018 | 75.23 | 76.43 | 74.80 | 75.67 | 2,325,691 | -1.42(-1.84%) |
Jul 10, 2018 | 77.23 | 78.42 | 76.45 | 77.09 | 2,248,206 | -0.59(-0.76%) |
Jul 09, 2018 | 79.20 | 79.40 | 76.42 | 77.68 | 2,038,852 | +0.45(+0.59%) |
Jul 06, 2018 | 74.94 | 77.97 | 74.54 | 77.22 | 2,835,006 | +2.02(+2.69%) |
Jul 05, 2018 | 75.74 | 76.51 | 74.13 | 75.20 | 1,728,038 | +0.03(+0.05%) |
Jul 03, 2018 | 75.17 | 75.17 | 75.17 | 0 | -0.89(-1.17%) | |
Jul 02, 2018 | 73.29 | 76.21 | 73.14 | 76.05 | 1,477,600 | +0.26(+0.35%) |
Jun 29, 2018 | 76.85 | 77.28 | 74.97 | 75.79 | 2,305,497 | +0.71(+0.94%) |
Jun 28, 2018 | 73.52 | 75.69 | 72.86 | 75.08 | 3,736,179 | +0.67(+0.91%) |
Jun 27, 2018 | 78.73 | 78.97 | 74.34 | 74.41 | 4,247,244 | -4.38(-5.56%) |
Jun 26, 2018 | 80.41 | 81.07 | 77.69 | 78.79 | 4,261,051 | -0.89(-1.11%) |
Jun 25, 2018 | 81.20 | 81.89 | 78.69 | 79.67 | 4,064,030 | -4.15(-4.95%) |
Jun 22, 2018 | 85.03 | 85.18 | 81.58 | 83.82 | 2,223,328 | -0.41(-0.49%) |
Jun 21, 2018 | 87.81 | 88.48 | 83.95 | 84.23 | 3,903,951 | -4.74(-5.33%) |
Jun 20, 2018 | 88.12 | 89.01 | 86.60 | 88.97 | 2,689,004 | +2.59(+2.99%) |
Jun 19, 2018 | 88.37 | 89.15 | 86.00 | 86.39 | 4,141,586 | -5.24(-5.72%) |
Jun 18, 2018 | 91.69 | 91.98 | 89.26 | 91.63 | 3,022,717 | -2.02(-2.16%) |
Jun 15, 2018 | 95.04 | 95.04 | 93.65 | 2,914,887 | -1.39(-1.46%) | |
Jun 14, 2018 | 91.71 | 95.66 | 91.52 | 95.04 | 3,817,828 | +3.36(+3.67%) |
Jun 13, 2018 | 91.20 | 92.58 | 90.21 | 91.68 | 2,319,331 | +1.26(+1.40%) |
Jun 12, 2018 | 89.55 | 91.48 | 89.23 | 90.42 | 2,487,298 | +1.75(+1.97%) |
Jun 11, 2018 | 91.50 | 92.69 | 87.88 | 88.67 | 3,248,226 | -2.31(-2.53%) |
Jun 08, 2018 | 89.23 | 92.06 | 88.82 | 90.97 | 3,006,292 | +1.14(+1.27%) |
Jun 07, 2018 | 90.08 | 91.14 | 88.40 | 89.83 | 1,750,008 | +0.03(+0.03%) |
Jun 06, 2018 | 89.40 | 89.80 | 2,364,288 | -0.87(-0.96%) | ||
Jun 05, 2018 | 89.71 | 92.22 | 89.62 | 90.67 | 3,428,628 | +1.55(+1.74%) |
Jun 04, 2018 | 89.03 | 89.98 | 87.61 | 89.12 | 2,523,248 | +0.91(+1.04%) |
Jun 01, 2018 | 87.09 | 88.72 | 86.69 | 88.20 | 2,256,332 | +1.19(+1.36%) |
May 31, 2018 | 87.95 | 88.85 | 86.84 | 87.02 | 2,215,691 | -0.30(-0.34%) |
May 30, 2018 | 87.60 | 88.86 | 86.43 | 87.32 | 1,777,712 | +0.04(+0.05%) |
May 29, 2018 | 87.26 | 89.63 | 86.74 | 87.27 | 2,415,172 | -0.31(-0.35%) |
May 25, 2018 | 87.58 | 87.58 | 87.58 | 0 | +0.15(+0.17%) | |
May 24, 2018 | 88.90 | 89.95 | 87.09 | 87.44 | 2,121,017 | -0.92(-1.04%) |
May 23, 2018 | 86.41 | 90.84 | 86.34 | 88.36 | 3,197,225 | +0.70(+0.80%) |
May 22, 2018 | 86.63 | 88.87 | 85.70 | 87.66 | 2,473,697 | +1.03(+1.19%) |
May 21, 2018 | 88.90 | 89.06 | 84.54 | 86.63 | 3,715,766 | -0.15(-0.17%) |
May 18, 2018 | 86.92 | 89.12 | 86.45 | 86.77 | 1,995,132 | -0.15(-0.18%) |
May 17, 2018 | 87.52 | 88.12 | 85.17 | 86.92 | 4,233,819 | -1.74(-1.96%) |
May 16, 2018 | 88.73 | 89.98 | 87.95 | 88.67 | 3,170,903 | -0.61(-0.68%) |
May 15, 2018 | 90.51 | 90.68 | 87.18 | 89.27 | 4,321,613 | -2.78(-3.01%) |
May 14, 2018 | 92.94 | 93.88 | 91.55 | 92.05 | 3,884,644 | +0.41(+0.45%) |
May 11, 2018 | 97.24 | 97.24 | 89.66 | 91.64 | 7,134,132 | -4.63(-4.81%) |
May 10, 2018 | 96.27 | 97.77 | 94.78 | 96.27 | 6,392,236 | +2.49(+2.66%) |
May 09, 2018 | 100.21 | 100.67 | 93.24 | 93.77 | 15,945,019 | -15.52(-14.20%) |
May 08, 2018 | 106.59 | 109.44 | 105.03 | 109.29 | 4,737,825 | +3.95(+3.75%) |
May 07, 2018 | 99.43 | 106.73 | 99.26 | 105.33 | 3,552,482 | +6.90(+7.01%) |
May 04, 2018 | 98.20 | 99.51 | 96.74 | 98.43 | 2,026,513 | -0.36(-0.36%) |
May 03, 2018 | 98.63 | 99.21 | 95.89 | 98.79 | 1,664,301 | -0.54(-0.54%) |
May 02, 2018 | 99.48 | 101.57 | 98.81 | 99.33 | 2,075,510 | +0.71(+0.72%) |