Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 85.00 | 86.30 | 84.45 | 85.30 | 175,588 | +0.60(+0.71%) |
Jul 30, 2018 | 84.90 | 85.80 | 84.20 | 84.70 | 172,091 | -0.10(-0.12%) |
Jul 27, 2018 | 85.20 | 85.60 | 84.50 | 84.80 | 202,300 | -0.25(-0.29%) |
Jul 26, 2018 | 85.05 | 86.40 | 84.30 | 85.05 | 321,272 | +0.00(+0.00%) |
Jul 25, 2018 | 84.10 | 85.15 | 82.10 | 85.05 | 371,178 | +0.80(+0.95%) |
Jul 24, 2018 | 84.40 | 85.50 | 83.75 | 84.25 | 317,860 | +0.25(+0.30%) |
Jul 23, 2018 | 83.00 | 84.80 | 81.35 | 84.00 | 584,655 | +1.00(+1.20%) |
Jul 20, 2018 | 75.85 | 84.25 | 75.05 | 83.00 | 1,500,557 | +7.55(+10.01%) |
Jul 19, 2018 | 74.85 | 75.80 | 74.65 | 75.45 | 80,631 | +0.45(+0.60%) |
Jul 18, 2018 | 74.30 | 75.35 | 74.22 | 75.00 | 62,842 | +0.35(+0.47%) |
Jul 17, 2018 | 74.50 | 74.88 | 74.20 | 74.65 | 91,509 | +0.05(+0.07%) |
Jul 16, 2018 | 76.25 | 76.25 | 74.40 | 74.60 | 112,816 | -0.55(-0.73%) |
Jul 13, 2018 | 74.45 | 75.35 | 74.00 | 75.15 | 87,752 | +0.75(+1.01%) |
Jul 12, 2018 | 73.75 | 74.97 | 73.20 | 74.40 | 89,498 | +1.10(+1.50%) |
Jul 11, 2018 | 73.40 | 74.05 | 73.00 | 73.30 | 125,024 | -1.00(-1.35%) |
Jul 10, 2018 | 75.50 | 75.55 | 73.95 | 74.30 | 114,723 | -0.85(-1.13%) |
Jul 09, 2018 | 74.20 | 75.35 | 74.20 | 75.15 | 71,427 | +1.45(+1.97%) |
Jul 06, 2018 | 73.90 | 74.25 | 73.20 | 73.70 | 61,738 | +0.10(+0.14%) |
Jul 05, 2018 | 73.50 | 73.75 | 73.10 | 73.60 | 110,312 | +0.50(+0.68%) |
Jul 03, 2018 | 73.10 | 73.10 | 73.10 | 0 | -0.20(-0.27%) | |
Jul 02, 2018 | 73.10 | 73.80 | 72.40 | 73.30 | 103,303 | -0.50(-0.68%) |
Jun 29, 2018 | 74.00 | 74.80 | 73.70 | 73.80 | 133,809 | +0.50(+0.68%) |
Jun 28, 2018 | 72.65 | 73.70 | 71.80 | 73.30 | 122,764 | +0.55(+0.76%) |
Jun 27, 2018 | 73.70 | 74.60 | 72.50 | 72.75 | 146,482 | -1.05(-1.42%) |
Jun 26, 2018 | 72.10 | 74.40 | 71.67 | 73.80 | 294,104 | +0.80(+1.10%) |
Jun 25, 2018 | 73.10 | 73.38 | 72.00 | 73.00 | 175,928 | -0.30(-0.41%) |
Jun 22, 2018 | 72.85 | 73.55 | 72.64 | 73.30 | 210,850 | +0.95(+1.31%) |
Jun 21, 2018 | 72.50 | 72.50 | 71.50 | 72.35 | 112,431 | -0.25(-0.34%) |
Jun 20, 2018 | 72.10 | 73.10 | 71.65 | 72.60 | 124,501 | +0.85(+1.18%) |
Jun 19, 2018 | 73.25 | 73.55 | 71.60 | 71.75 | 293,564 | -2.05(-2.78%) |
Jun 18, 2018 | 73.30 | 74.15 | 72.95 | 73.80 | 86,424 | +0.05(+0.07%) |
Jun 15, 2018 | 73.95 | 73.40 | 73.75 | 384,103 | +0.35(+0.48%) | |
Jun 14, 2018 | 73.20 | 73.85 | 72.35 | 73.40 | 180,711 | +0.45(+0.62%) |
Jun 13, 2018 | 71.90 | 73.10 | 71.45 | 72.95 | 226,496 | +0.80(+1.11%) |
Jun 12, 2018 | 72.70 | 73.75 | 71.20 | 72.15 | 253,801 | -2.45(-3.28%) |
Jun 11, 2018 | 75.65 | 76.10 | 74.50 | 74.60 | 159,395 | -1.35(-1.78%) |
Jun 08, 2018 | 74.55 | 75.95 | 74.22 | 75.95 | 156,695 | +1.50(+2.01%) |
Jun 07, 2018 | 74.15 | 74.85 | 73.80 | 74.45 | 121,873 | +0.25(+0.34%) |
Jun 06, 2018 | 74.30 | 73.10 | 74.20 | 82,820 | +0.70(+0.95%) | |
Jun 05, 2018 | 73.55 | 73.90 | 72.45 | 73.50 | 86,333 | +0.05(+0.07%) |
Jun 04, 2018 | 73.80 | 73.95 | 72.65 | 73.45 | 119,945 | +0.10(+0.14%) |
Jun 01, 2018 | 73.60 | 74.00 | 73.05 | 73.35 | 89,753 | +0.40(+0.55%) |
May 31, 2018 | 75.10 | 76.28 | 72.75 | 72.95 | 122,522 | -2.10(-2.80%) |
May 30, 2018 | 73.90 | 75.75 | 73.60 | 75.05 | 188,895 | +1.50(+2.04%) |
May 29, 2018 | 74.70 | 75.20 | 73.05 | 73.55 | 147,202 | -1.90(-2.52%) |
May 25, 2018 | 75.45 | 75.45 | 75.45 | 0 | -0.65(-0.85%) | |
May 24, 2018 | 76.15 | 77.25 | 76.05 | 76.10 | 111,499 | -0.35(-0.46%) |
May 23, 2018 | 76.90 | 77.30 | 76.20 | 76.45 | 105,968 | -0.55(-0.71%) |
May 22, 2018 | 78.65 | 78.65 | 76.95 | 77.00 | 213,100 | -1.75(-2.22%) |
May 21, 2018 | 77.40 | 79.55 | 77.40 | 78.75 | 179,793 | +1.95(+2.54%) |
May 18, 2018 | 76.70 | 77.20 | 76.50 | 76.80 | 129,654 | +0.30(+0.39%) |
May 17, 2018 | 74.70 | 76.65 | 74.50 | 76.50 | 260,322 | +1.70(+2.27%) |
May 16, 2018 | 74.80 | 75.55 | 74.20 | 74.80 | 199,012 | +0.10(+0.13%) |
May 15, 2018 | 75.50 | 76.60 | 74.50 | 74.70 | 218,931 | -1.15(-1.52%) |
May 14, 2018 | 75.60 | 76.45 | 74.83 | 75.85 | 207,205 | +0.40(+0.53%) |
May 11, 2018 | 75.70 | 75.75 | 74.90 | 75.45 | 158,163 | -0.05(-0.07%) |
May 10, 2018 | 74.85 | 75.75 | 74.85 | 75.50 | 130,178 | -0.15(-0.20%) |
May 09, 2018 | 74.95 | 76.35 | 74.95 | 75.65 | 146,011 | +0.90(+1.20%) |
May 08, 2018 | 73.00 | 74.85 | 72.35 | 74.75 | 228,086 | +1.10(+1.49%) |
May 07, 2018 | 72.60 | 73.95 | 71.15 | 73.65 | 220,384 | +0.55(+0.75%) |
May 04, 2018 | 72.65 | 73.78 | 71.35 | 73.10 | 236,380 | +3.80(+5.48%) |
May 03, 2018 | 70.35 | 70.70 | 69.05 | 69.30 | 251,497 | -1.45(-2.05%) |
May 02, 2018 | 71.20 | 71.60 | 70.15 | 70.75 | 191,012 | -0.15(-0.21%) |