Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 79.11 | 79.85 | 78.78 | 79.35 | 922,321 | +0.61(+0.78%) |
Jul 30, 2018 | 79.40 | 79.53 | 78.55 | 78.73 | 437,397 | -0.71(-0.89%) |
Jul 27, 2018 | 79.57 | 79.98 | 79.18 | 79.45 | 414,188 | -0.15(-0.19%) |
Jul 26, 2018 | 79.24 | 79.73 | 79.17 | 79.60 | 401,911 | +0.91(+1.15%) |
Jul 25, 2018 | 78.64 | 79.07 | 78.28 | 78.69 | 424,714 | +0.09(+0.11%) |
Jul 24, 2018 | 78.19 | 78.80 | 77.36 | 78.60 | 574,316 | +0.13(+0.16%) |
Jul 23, 2018 | 78.88 | 79.09 | 78.07 | 78.47 | 544,333 | -0.24(-0.31%) |
Jul 20, 2018 | 79.36 | 79.64 | 78.33 | 78.72 | 840,741 | -0.88(-1.11%) |
Jul 19, 2018 | 78.89 | 79.78 | 78.67 | 79.60 | 578,023 | +0.85(+1.08%) |
Jul 18, 2018 | 78.84 | 78.92 | 78.12 | 78.74 | 757,260 | -0.10(-0.13%) |
Jul 17, 2018 | 78.19 | 79.25 | 78.11 | 78.84 | 904,328 | +0.11(+0.14%) |
Jul 16, 2018 | 78.85 | 78.95 | 78.27 | 78.73 | 690,302 | -0.12(-0.15%) |
Jul 13, 2018 | 78.56 | 78.91 | 78.12 | 78.85 | 534,830 | +0.40(+0.52%) |
Jul 12, 2018 | 78.51 | 77.84 | 78.45 | 1,053,760 | +0.01(+0.01%) | |
Jul 11, 2018 | 78.44 | 566,691 | +0.90(+1.16%) | |||
Jul 10, 2018 | 76.34 | 77.87 | 75.72 | 77.54 | 762,626 | +0.86(+1.13%) |
Jul 09, 2018 | 79.72 | 79.72 | 76.50 | 76.68 | 966,797 | -2.88(-3.62%) |
Jul 06, 2018 | 78.77 | 79.80 | 78.77 | 79.55 | 677,190 | +0.82(+1.04%) |
Jul 05, 2018 | 78.26 | 78.74 | 77.77 | 78.73 | 729,667 | +0.62(+0.79%) |
Jul 03, 2018 | 78.11 | 78.11 | 78.11 | 0 | +0.51(+0.66%) | |
Jul 02, 2018 | 76.95 | 77.67 | 76.69 | 77.60 | 750,770 | +0.84(+1.09%) |
Jun 29, 2018 | 76.77 | 77.35 | 76.34 | 76.77 | 926,674 | -0.12(-0.15%) |
Jun 28, 2018 | 77.11 | 77.84 | 76.76 | 76.88 | 801,214 | -0.21(-0.27%) |
Jun 27, 2018 | 76.36 | 77.45 | 76.12 | 77.09 | 1,214,691 | +0.40(+0.53%) |
Jun 26, 2018 | 76.50 | 77.31 | 76.43 | 76.69 | 1,033,282 | -0.01(-0.01%) |
Jun 25, 2018 | 75.21 | 76.86 | 74.92 | 76.69 | 1,251,247 | +1.69(+2.25%) |
Jun 22, 2018 | 74.15 | 75.16 | 74.03 | 75.00 | 1,059,921 | +0.95(+1.29%) |
Jun 21, 2018 | 74.71 | 74.99 | 73.91 | 74.05 | 732,567 | -0.73(-0.97%) |
Jun 20, 2018 | 74.59 | 74.99 | 74.24 | 74.78 | 894,736 | +0.33(+0.45%) |
Jun 19, 2018 | 73.57 | 74.85 | 73.57 | 74.45 | 1,373,151 | +0.76(+1.04%) |
Jun 18, 2018 | 72.68 | 73.70 | 72.68 | 73.68 | 965,300 | +0.81(+1.11%) |
Jun 15, 2018 | 72.95 | 71.73 | 72.87 | 2,677,976 | +1.14(+1.59%) | |
Jun 14, 2018 | 70.99 | 71.84 | 70.99 | 71.73 | 1,071,621 | +0.76(+1.08%) |
Jun 13, 2018 | 71.47 | 71.80 | 70.64 | 70.97 | 1,079,286 | -0.49(-0.69%) |
Jun 12, 2018 | 70.36 | 71.52 | 70.17 | 71.46 | 861,249 | +1.02(+1.44%) |
Jun 11, 2018 | 71.15 | 71.40 | 69.89 | 70.45 | 1,177,990 | -0.84(-1.17%) |
Jun 08, 2018 | 71.51 | 71.75 | 70.71 | 71.28 | 1,077,177 | +0.01(+0.01%) |
Jun 07, 2018 | 71.43 | 72.01 | 70.98 | 71.27 | 1,665,341 | +0.04(+0.06%) |
Jun 06, 2018 | 70.95 | 71.23 | 1,125,275 | -1.12(-1.55%) | ||
Jun 05, 2018 | 73.45 | 73.45 | 72.16 | 72.35 | 902,650 | -1.05(-1.43%) |
Jun 04, 2018 | 73.92 | 74.27 | 73.21 | 73.40 | 672,278 | -0.44(-0.60%) |
Jun 01, 2018 | 74.99 | 75.20 | 73.73 | 73.84 | 825,684 | -0.91(-1.21%) |
May 31, 2018 | 75.44 | 76.09 | 74.69 | 74.75 | 970,571 | -0.96(-1.27%) |
May 30, 2018 | 75.30 | 76.13 | 75.10 | 75.71 | 691,344 | +0.26(+0.35%) |
May 29, 2018 | 74.60 | 75.99 | 74.43 | 75.45 | 1,170,621 | +0.84(+1.12%) |
May 25, 2018 | 74.62 | 74.62 | 74.62 | 0 | +0.85(+1.15%) | |
May 24, 2018 | 72.98 | 73.87 | 72.68 | 73.77 | 1,130,215 | +1.00(+1.37%) |
May 23, 2018 | 72.50 | 72.96 | 72.43 | 72.77 | 717,021 | +0.39(+0.53%) |
May 22, 2018 | 72.66 | 72.94 | 72.29 | 72.39 | 701,113 | -0.02(-0.02%) |
May 21, 2018 | 72.40 | 72.71 | 71.97 | 72.41 | 838,069 | +0.07(+0.10%) |
May 18, 2018 | 72.48 | 72.72 | 71.87 | 72.33 | 851,586 | +0.10(+0.14%) |
May 17, 2018 | 72.02 | 72.47 | 71.88 | 72.23 | 804,602 | -0.16(-0.22%) |
May 16, 2018 | 73.30 | 73.50 | 72.22 | 72.40 | 769,467 | -0.86(-1.18%) |
May 15, 2018 | 74.09 | 74.23 | 72.85 | 73.26 | 896,980 | -1.07(-1.44%) |
May 14, 2018 | 75.06 | 75.37 | 74.17 | 74.33 | 932,137 | -0.73(-0.97%) |
May 11, 2018 | 75.44 | 75.44 | 74.66 | 75.06 | 534,803 | -0.23(-0.31%) |
May 10, 2018 | 74.99 | 75.36 | 74.54 | 75.29 | 675,588 | +0.87(+1.17%) |
May 09, 2018 | 74.39 | 74.55 | 73.73 | 74.42 | 954,367 | +0.20(+0.26%) |
May 08, 2018 | 75.30 | 75.67 | 74.07 | 74.23 | 704,367 | -1.60(-2.11%) |
May 07, 2018 | 76.72 | 76.72 | 75.58 | 75.83 | 724,411 | -0.82(-1.07%) |
May 04, 2018 | 76.19 | 76.86 | 75.66 | 76.65 | 621,564 | +0.38(+0.50%) |
May 03, 2018 | 76.92 | 77.30 | 75.21 | 76.27 | 1,238,462 | -0.84(-1.09%) |
May 02, 2018 | 77.31 | 77.53 | 76.51 | 77.11 | 1,025,146 | -0.36(-0.46%) |