Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 71.60 | 72.95 | 71.03 | 72.75 | 443,916 | +0.75(+1.04%) |
Jul 30, 2018 | 72.00 | 73.30 | 71.20 | 72.00 | 645,473 | +0.00(+0.00%) |
Jul 27, 2018 | 76.40 | 80.00 | 71.70 | 72.00 | 1,196,400 | -19.00(-20.88%) |
Jul 26, 2018 | 91.40 | 92.80 | 90.25 | 91.00 | 389,105 | -0.25(-0.27%) |
Jul 25, 2018 | 91.10 | 92.35 | 90.95 | 91.25 | 270,780 | -0.05(-0.05%) |
Jul 24, 2018 | 93.25 | 93.62 | 90.50 | 91.30 | 285,981 | -2.00(-2.14%) |
Jul 23, 2018 | 92.00 | 94.95 | 90.70 | 93.30 | 630,268 | +1.40(+1.52%) |
Jul 20, 2018 | 95.80 | 96.70 | 91.45 | 91.90 | 683,107 | -3.55(-3.72%) |
Jul 19, 2018 | 95.70 | 96.70 | 94.20 | 95.45 | 479,221 | +0.10(+0.10%) |
Jul 18, 2018 | 94.90 | 96.40 | 94.45 | 95.35 | 491,881 | +0.45(+0.47%) |
Jul 17, 2018 | 96.65 | 97.78 | 94.75 | 94.90 | 333,917 | -2.00(-2.06%) |
Jul 16, 2018 | 98.80 | 99.70 | 96.70 | 96.90 | 134,596 | -2.20(-2.22%) |
Jul 13, 2018 | 98.55 | 99.78 | 98.30 | 99.10 | 117,439 | +0.15(+0.15%) |
Jul 12, 2018 | 99.15 | 99.25 | 98.20 | 98.95 | 187,575 | +0.35(+0.35%) |
Jul 11, 2018 | 98.50 | 99.70 | 98.45 | 98.60 | 120,700 | -0.45(-0.45%) |
Jul 10, 2018 | 99.20 | 99.75 | 98.40 | 99.05 | 157,017 | +0.10(+0.10%) |
Jul 09, 2018 | 98.40 | 99.28 | 98.22 | 98.95 | 162,325 | +0.75(+0.76%) |
Jul 06, 2018 | 98.05 | 99.55 | 97.45 | 98.20 | 83,492 | +0.15(+0.15%) |
Jul 05, 2018 | 97.95 | 98.15 | 97.22 | 98.05 | 120,021 | +0.50(+0.51%) |
Jul 03, 2018 | 97.55 | 97.55 | 97.55 | 0 | +1.05(+1.09%) | |
Jul 02, 2018 | 95.70 | 96.45 | 94.70 | 96.50 | 97,730 | +0.55(+0.57%) |
Jun 29, 2018 | 95.45 | 97.35 | 95.45 | 95.95 | 143,280 | -0.05(-0.05%) |
Jun 28, 2018 | 97.00 | 97.05 | 94.55 | 96.00 | 218,742 | -1.45(-1.49%) |
Jun 27, 2018 | 98.15 | 98.97 | 96.60 | 97.45 | 198,300 | -0.65(-0.66%) |
Jun 26, 2018 | 98.25 | 98.80 | 97.50 | 98.10 | 140,960 | -0.15(-0.15%) |
Jun 25, 2018 | 99.10 | 99.35 | 97.95 | 98.25 | 275,109 | -1.05(-1.06%) |
Jun 22, 2018 | 98.40 | 99.90 | 98.35 | 99.30 | 513,932 | +1.10(+1.12%) |
Jun 21, 2018 | 99.90 | 99.90 | 97.40 | 98.20 | 198,891 | -1.40(-1.41%) |
Jun 20, 2018 | 97.90 | 99.70 | 97.10 | 99.60 | 183,181 | +1.70(+1.74%) |
Jun 19, 2018 | 95.65 | 98.00 | 95.15 | 97.90 | 325,112 | +2.15(+2.25%) |
Jun 18, 2018 | 93.55 | 95.90 | 93.00 | 95.75 | 266,583 | +1.95(+2.08%) |
Jun 15, 2018 | 93.80 | 92.90 | 93.80 | 247,796 | +0.90(+0.97%) | |
Jun 14, 2018 | 92.70 | 93.25 | 92.35 | 92.90 | 183,453 | +0.35(+0.38%) |
Jun 13, 2018 | 93.00 | 94.00 | 92.30 | 92.55 | 294,690 | -0.40(-0.43%) |
Jun 12, 2018 | 95.40 | 95.40 | 92.95 | 92.95 | 126,233 | -2.60(-2.72%) |
Jun 11, 2018 | 94.10 | 95.80 | 94.10 | 95.55 | 120,545 | +1.40(+1.49%) |
Jun 08, 2018 | 92.95 | 94.60 | 92.30 | 94.15 | 182,795 | +1.30(+1.40%) |
Jun 07, 2018 | 93.75 | 94.40 | 92.45 | 92.85 | 96,385 | -0.95(-1.01%) |
Jun 06, 2018 | 91.55 | 94.00 | 91.55 | 93.80 | 117,568 | +2.55(+2.79%) |
Jun 05, 2018 | 92.60 | 93.75 | 91.20 | 91.25 | 237,727 | -1.60(-1.72%) |
Jun 04, 2018 | 92.60 | 93.00 | 91.55 | 92.85 | 96,674 | +0.30(+0.32%) |
Jun 01, 2018 | 91.65 | 92.80 | 91.40 | 92.55 | 161,255 | +1.10(+1.20%) |
May 31, 2018 | 92.85 | 93.20 | 90.60 | 91.45 | 184,099 | -0.65(-0.71%) |
May 30, 2018 | 89.90 | 92.35 | 89.90 | 92.10 | 152,636 | +2.30(+2.56%) |
May 29, 2018 | 89.75 | 91.30 | 89.45 | 89.80 | 177,626 | -0.55(-0.61%) |
May 25, 2018 | 90.35 | 90.35 | 90.35 | 0 | +1.30(+1.46%) | |
May 24, 2018 | 88.65 | 89.78 | 87.50 | 89.05 | 283,428 | -0.10(-0.11%) |
May 23, 2018 | 88.95 | 90.28 | 88.72 | 89.15 | 131,879 | -0.30(-0.34%) |
May 22, 2018 | 89.70 | 90.65 | 88.95 | 89.45 | 284,936 | -0.75(-0.83%) |
May 21, 2018 | 91.30 | 92.00 | 89.95 | 90.20 | 218,271 | -1.35(-1.47%) |
May 18, 2018 | 91.60 | 92.40 | 90.95 | 91.55 | 197,017 | +0.45(+0.49%) |
May 17, 2018 | 89.10 | 91.35 | 89.05 | 91.10 | 154,590 | +2.05(+2.30%) |
May 16, 2018 | 89.90 | 90.15 | 88.50 | 89.05 | 222,250 | -0.55(-0.61%) |
May 15, 2018 | 87.80 | 89.75 | 85.50 | 89.60 | 180,575 | +2.15(+2.46%) |
May 14, 2018 | 87.50 | 88.55 | 87.25 | 87.45 | 337,943 | +0.35(+0.40%) |
May 11, 2018 | 86.50 | 88.45 | 84.60 | 87.10 | 198,859 | +0.80(+0.93%) |
May 10, 2018 | 84.95 | 86.45 | 84.85 | 86.30 | 233,890 | +1.35(+1.59%) |
May 09, 2018 | 85.65 | 85.90 | 84.55 | 84.95 | 200,819 | -0.75(-0.88%) |
May 08, 2018 | 86.80 | 86.80 | 85.40 | 85.70 | 377,792 | -0.10(-0.12%) |
May 07, 2018 | 85.95 | 87.05 | 85.60 | 85.80 | 206,462 | -0.30(-0.35%) |
May 04, 2018 | 85.85 | 88.00 | 85.25 | 86.10 | 269,241 | +0.25(+0.29%) |
May 03, 2018 | 87.80 | 88.65 | 85.55 | 85.85 | 307,298 | -3.10(-3.49%) |
May 02, 2018 | 86.35 | 89.10 | 86.15 | 88.95 | 262,326 | +2.30(+2.65%) |