Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 86.20 | 87.69 | 86.06 | 87.48 | 734,833 | +0.34(+0.39%) |
Jul 30, 2018 | 87.13 | 87.83 | 86.31 | 87.13 | 856,669 | +0.73(+0.85%) |
Jul 27, 2018 | 85.54 | 88.11 | 84.71 | 86.40 | 1,690,765 | +0.31(+0.36%) |
Jul 26, 2018 | 87.87 | 88.96 | 86.08 | 86.09 | 1,178,625 | -2.65(-2.98%) |
Jul 25, 2018 | 86.43 | 89.16 | 85.36 | 88.74 | 1,675,751 | +0.48(+0.54%) |
Jul 24, 2018 | 89.49 | 89.70 | 87.87 | 88.26 | 514,819 | -1.00(-1.12%) |
Jul 23, 2018 | 88.65 | 89.31 | 88.35 | 89.26 | 400,127 | +0.39(+0.44%) |
Jul 20, 2018 | 89.19 | 89.83 | 87.65 | 88.87 | 820,486 | -0.50(-0.56%) |
Jul 19, 2018 | 89.70 | 90.20 | 88.79 | 89.37 | 614,890 | -0.97(-1.08%) |
Jul 18, 2018 | 90.77 | 91.10 | 89.88 | 90.34 | 822,009 | -0.91(-0.99%) |
Jul 17, 2018 | 89.93 | 91.45 | 89.75 | 91.25 | 566,350 | +1.31(+1.46%) |
Jul 16, 2018 | 91.66 | 91.66 | 89.80 | 89.93 | 586,180 | -0.32(-0.35%) |
Jul 13, 2018 | 89.89 | 90.71 | 89.80 | 90.25 | 505,753 | +0.56(+0.62%) |
Jul 12, 2018 | 88.90 | 90.79 | 88.72 | 89.70 | 364,791 | +0.79(+0.88%) |
Jul 11, 2018 | 88.31 | 89.15 | 87.29 | 88.91 | 682,304 | -1.38(-1.53%) |
Jul 10, 2018 | 88.77 | 90.36 | 88.60 | 90.29 | 1,107,998 | +1.32(+1.49%) |
Jul 09, 2018 | 89.60 | 89.60 | 88.80 | 88.97 | 622,030 | +0.08(+0.09%) |
Jul 06, 2018 | 88.47 | 89.30 | 87.66 | 88.89 | 732,775 | +0.64(+0.73%) |
Jul 05, 2018 | 90.02 | 87.42 | 88.25 | 1,107,731 | +2.64(+3.08%) | |
Jul 03, 2018 | 85.61 | 85.61 | 85.61 | 0 | -1.25(-1.44%) | |
Jul 02, 2018 | 84.64 | 86.89 | 84.27 | 86.86 | 1,438,686 | -1.23(-1.40%) |
Jun 29, 2018 | 89.29 | 87.36 | 88.09 | 925,814 | +0.73(+0.84%) | |
Jun 28, 2018 | 87.24 | 87.66 | 85.64 | 87.36 | 1,442,130 | -2.22(-2.48%) |
Jun 27, 2018 | 90.45 | 91.03 | 89.54 | 89.58 | 951,574 | -0.57(-0.63%) |
Jun 26, 2018 | 90.27 | 90.84 | 89.89 | 90.15 | 1,429,283 | -0.81(-0.89%) |
Jun 25, 2018 | 91.40 | 91.74 | 90.45 | 90.96 | 760,433 | -1.18(-1.28%) |
Jun 22, 2018 | 94.18 | 94.69 | 91.82 | 92.14 | 892,978 | -1.27(-1.36%) |
Jun 21, 2018 | 95.11 | 95.11 | 93.12 | 93.41 | 791,555 | -2.58(-2.69%) |
Jun 20, 2018 | 95.70 | 96.76 | 95.70 | 95.99 | 814,111 | +0.15(+0.15%) |
Jun 19, 2018 | 95.88 | 96.00 | 94.57 | 95.84 | 919,594 | -1.65(-1.69%) |
Jun 18, 2018 | 95.83 | 97.84 | 95.82 | 97.49 | 684,959 | -0.10(-0.10%) |
Jun 15, 2018 | 97.87 | 97.87 | 97.59 | 1,379,404 | -0.28(-0.29%) | |
Jun 14, 2018 | 97.62 | 97.99 | 97.43 | 97.87 | 275,629 | +0.67(+0.69%) |
Jun 13, 2018 | 97.41 | 98.06 | 97.10 | 97.20 | 283,068 | -0.58(-0.60%) |
Jun 12, 2018 | 97.80 | 98.27 | 97.43 | 97.79 | 454,571 | -0.46(-0.46%) |
Jun 11, 2018 | 97.73 | 98.56 | 97.73 | 98.24 | 443,830 | +0.54(+0.55%) |
Jun 08, 2018 | 97.33 | 97.83 | 97.23 | 97.71 | 421,923 | +0.87(+0.90%) |
Jun 07, 2018 | 97.65 | 98.00 | 96.47 | 96.84 | 690,036 | -1.43(-1.45%) |
Jun 06, 2018 | 98.38 | 98.27 | 738,744 | +1.32(+1.36%) | ||
Jun 05, 2018 | 95.97 | 97.01 | 95.22 | 96.95 | 1,325,796 | +1.93(+2.03%) |
Jun 04, 2018 | 93.44 | 95.05 | 93.30 | 95.03 | 747,427 | +2.43(+2.62%) |
Jun 01, 2018 | 92.94 | 93.25 | 91.78 | 92.60 | 836,610 | +1.58(+1.74%) |
May 31, 2018 | 91.20 | 91.66 | 90.56 | 91.02 | 1,475,496 | +2.88(+3.27%) |
May 30, 2018 | 89.15 | 89.15 | 87.97 | 88.14 | 810,573 | +0.04(+0.05%) |
May 29, 2018 | 88.64 | 89.08 | 87.57 | 88.09 | 783,604 | -2.54(-2.80%) |
May 25, 2018 | 90.63 | 90.63 | 90.63 | 0 | +0.02(+0.03%) | |
May 24, 2018 | 90.17 | 90.71 | 89.15 | 90.61 | 453,225 | +0.12(+0.13%) |
May 23, 2018 | 90.35 | 90.65 | 89.66 | 90.49 | 469,790 | -0.89(-0.97%) |
May 22, 2018 | 92.82 | 93.01 | 91.25 | 91.38 | 627,508 | -1.03(-1.11%) |
May 21, 2018 | 92.50 | 92.87 | 92.14 | 92.41 | 534,475 | +1.02(+1.12%) |
May 18, 2018 | 90.71 | 91.51 | 90.10 | 91.38 | 774,800 | +1.63(+1.82%) |
May 17, 2018 | 89.71 | 90.17 | 89.36 | 89.75 | 337,460 | +0.75(+0.84%) |
May 16, 2018 | 88.60 | 89.58 | 88.60 | 89.01 | 508,262 | -0.16(-0.18%) |
May 15, 2018 | 88.71 | 89.25 | 88.08 | 89.17 | 1,050,681 | +1.34(+1.52%) |
May 14, 2018 | 87.95 | 88.38 | 87.68 | 87.83 | 336,412 | +0.64(+0.74%) |
May 11, 2018 | 87.40 | 88.09 | 87.02 | 87.19 | 415,810 | +0.40(+0.47%) |
May 10, 2018 | 85.84 | 86.84 | 85.84 | 86.78 | 281,029 | +1.29(+1.51%) |
May 09, 2018 | 85.77 | 85.97 | 84.96 | 85.49 | 442,036 | +0.13(+0.15%) |
May 08, 2018 | 85.42 | 86.01 | 85.28 | 85.36 | 595,931 | -0.22(-0.26%) |
May 07, 2018 | 85.03 | 86.05 | 84.84 | 85.58 | 810,052 | +0.10(+0.12%) |
May 04, 2018 | 84.46 | 85.55 | 84.30 | 85.48 | 579,240 | +0.59(+0.69%) |
May 03, 2018 | 84.57 | 85.18 | 83.62 | 84.89 | 1,051,099 | +0.54(+0.64%) |
May 02, 2018 | 85.07 | 85.24 | 84.11 | 84.35 | 1,436,142 | +1.61(+1.95%) |