Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 69.98 | 70.44 | 69.98 | 70.07 | 6,351 | -1.20(-1.69%) |
Jul 30, 2018 | 71.29 | 71.47 | 71.21 | 71.27 | 2,508 | +1.13(+1.61%) |
Jul 27, 2018 | 70.67 | 70.67 | 69.67 | 70.14 | 2,500 | -0.67(-0.94%) |
Jul 26, 2018 | 70.81 | 70.81 | 70.81 | 70.81 | 1,091 | +0.13(+0.18%) |
Jul 25, 2018 | 70.94 | 71.07 | 70.67 | 70.68 | 5,566 | +1.01(+1.45%) |
Jul 24, 2018 | 69.28 | 70.28 | 69.28 | 69.67 | 3,119 | +0.48(+0.70%) |
Jul 23, 2018 | 69.62 | 69.63 | 68.93 | 69.19 | 2,707 | -0.23(-0.34%) |
Jul 20, 2018 | 69.11 | 69.42 | 69.00 | 69.42 | 2,191 | +0.04(+0.06%) |
Jul 19, 2018 | 69.78 | 69.78 | 68.81 | 69.38 | 2,691 | +0.29(+0.42%) |
Jul 18, 2018 | 68.11 | 69.09 | 68.11 | 69.09 | 1,110 | +0.76(+1.11%) |
Jul 17, 2018 | 67.82 | 68.68 | 67.69 | 68.33 | 12,542 | -0.31(-0.46%) |
Jul 16, 2018 | 68.24 | 68.64 | 68.03 | 68.64 | 1,509 | -2.31(-3.26%) |
Jul 13, 2018 | 70.95 | 263 | +0.53(+0.76%) | |||
Jul 12, 2018 | 70.54 | 70.54 | 69.68 | 70.42 | 1,826 | -0.19(-0.27%) |
Jul 11, 2018 | 72.48 | 72.48 | 70.39 | 70.61 | 8,206 | -3.36(-4.54%) |
Jul 10, 2018 | 73.76 | 73.97 | 73.72 | 73.97 | 925 | +0.01(+0.01%) |
Jul 09, 2018 | 73.84 | 73.96 | 73.63 | 73.96 | 2,466 | +0.51(+0.69%) |
Jul 06, 2018 | 72.63 | 73.68 | 72.32 | 73.45 | 6,710 | +0.80(+1.10%) |
Jul 05, 2018 | 73.69 | 73.96 | 72.64 | 72.65 | 13,315 | -0.75(-1.02%) |
Jul 03, 2018 | 73.40 | 73.40 | 73.40 | 0 | -0.38(-0.52%) | |
Jul 02, 2018 | 73.88 | 73.99 | 73.60 | 73.78 | 1,961 | -0.39(-0.52%) |
Jun 29, 2018 | 74.18 | 74.17 | 5,287 | +1.12(+1.53%) | ||
Jun 28, 2018 | 73.05 | 73.50 | 73.05 | 73.05 | 1,559 | +0.77(+1.07%) |
Jun 27, 2018 | 71.23 | 72.80 | 71.23 | 72.28 | 7,670 | +1.97(+2.81%) |
Jun 26, 2018 | 68.34 | 70.41 | 68.34 | 70.31 | 20,435 | +2.45(+3.61%) |
Jun 25, 2018 | 68.50 | 68.76 | 67.86 | 67.86 | 1,650 | -0.68(-0.99%) |
Jun 22, 2018 | 67.35 | 68.54 | 67.07 | 68.54 | 2,323 | +3.26(+5.00%) |
Jun 21, 2018 | 65.28 | 65.28 | 65.28 | 65.28 | 511 | -0.20(-0.31%) |
Jun 20, 2018 | 65.41 | 65.56 | 65.28 | 65.48 | 8,596 | +0.74(+1.15%) |
Jun 19, 2018 | 64.38 | 64.75 | 64.38 | 64.74 | 28,105 | -0.81(-1.24%) |
Jun 18, 2018 | 64.66 | 65.62 | 64.66 | 65.55 | 5,722 | +1.15(+1.79%) |
Jun 15, 2018 | 66.64 | 64.19 | 64.40 | 3,904 | -2.24(-3.36%) | |
Jun 14, 2018 | 66.62 | 66.64 | 66.62 | 66.64 | 1,096 | +0.04(+0.06%) |
Jun 13, 2018 | 66.60 | 66.60 | 66.60 | 66.60 | 557 | +0.55(+0.83%) |
Jun 12, 2018 | 66.15 | 66.23 | 66.05 | 66.05 | 1,847 | +0.31(+0.47%) |
Jun 11, 2018 | 64.96 | 65.89 | 64.95 | 65.74 | 2,313 | +0.28(+0.43%) |
Jun 08, 2018 | 65.56 | 65.56 | 65.03 | 65.46 | 4,496 | -0.34(-0.52%) |
Jun 07, 2018 | 65.46 | 65.80 | 65.46 | 65.80 | 734 | +1.00(+1.55%) |
Jun 06, 2018 | 64.45 | 64.81 | 64.45 | 64.80 | 800 | -0.27(-0.41%) |
Jun 05, 2018 | 64.54 | 65.06 | 64.50 | 65.06 | 992 | +0.51(+0.80%) |
Jun 04, 2018 | 64.43 | 64.66 | 64.43 | 64.55 | 1,567 | -0.95(-1.45%) |
Jun 01, 2018 | 65.90 | 66.21 | 65.35 | 65.50 | 2,112 | -1.36(-2.03%) |
May 31, 2018 | 66.82 | 67.58 | 66.51 | 66.86 | 2,728 | -1.11(-1.63%) |
May 30, 2018 | 67.81 | 68.11 | 67.81 | 67.97 | 2,770 | +1.89(+2.86%) |
May 29, 2018 | 66.64 | 66.70 | 65.90 | 66.08 | 5,127 | -1.31(-1.95%) |
May 25, 2018 | 67.39 | 67.39 | 67.39 | 0 | -2.93(-4.16%) | |
May 24, 2018 | 70.66 | 70.82 | 70.31 | 70.32 | 4,403 | -1.04(-1.45%) |
May 23, 2018 | 71.59 | 71.59 | 71.20 | 71.36 | 167,562 | -0.60(-0.84%) |
May 22, 2018 | 72.20 | 72.40 | 71.96 | 71.96 | 1,421 | -0.22(-0.30%) |
May 21, 2018 | 71.53 | 72.18 | 71.53 | 72.18 | 3,905 | +1.40(+1.98%) |
May 18, 2018 | 71.11 | 71.11 | 70.78 | 70.78 | 738 | -0.51(-0.71%) |
May 17, 2018 | 71.64 | 71.64 | 71.11 | 71.29 | 6,105 | +0.08(+0.11%) |
May 16, 2018 | 70.63 | 71.21 | 70.60 | 71.21 | 3,939 | +0.21(+0.30%) |
May 15, 2018 | 70.41 | 71.00 | 70.41 | 71.00 | 405 | +0.27(+0.38%) |
May 14, 2018 | 70.79 | 70.79 | 70.54 | 70.73 | 902 | +0.21(+0.30%) |
May 11, 2018 | 70.66 | 70.67 | 70.52 | 70.52 | 957 | -0.49(-0.69%) |
May 10, 2018 | 70.63 | 71.01 | 70.38 | 71.01 | 3,136 | +0.27(+0.38%) |
May 09, 2018 | 70.23 | 70.74 | 70.23 | 70.74 | 854 | +1.81(+2.63%) |
May 08, 2018 | 67.72 | 70.13 | 67.70 | 68.93 | 7,080 | -0.44(-0.63%) |
May 07, 2018 | 70.02 | 70.23 | 69.22 | 69.37 | 4,295 | +0.06(+0.09%) |
May 04, 2018 | 68.06 | 69.34 | 68.03 | 69.31 | 20,262 | +1.36(+2.00%) |
May 03, 2018 | 67.13 | 68.17 | 67.00 | 67.95 | 5,611 | +0.56(+0.84%) |
May 02, 2018 | 66.86 | 67.39 | 66.86 | 67.39 | 4,065 | +0.38(+0.57%) |