Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 70.26 | 71.92 | 70.04 | 71.77 | 121,248 | +1.62(+2.31%) |
Jul 30, 2018 | 71.37 | 71.90 | 70.08 | 70.15 | 62,569 | -1.52(-2.12%) |
Jul 27, 2018 | 73.19 | 73.19 | 71.37 | 71.67 | 65,125 | -1.41(-1.93%) |
Jul 26, 2018 | 72.89 | 73.56 | 72.89 | 73.08 | 78,056 | +0.26(+0.36%) |
Jul 25, 2018 | 73.37 | 74.15 | 71.48 | 72.82 | 94,959 | -0.59(-0.80%) |
Jul 24, 2018 | 74.20 | 74.57 | 72.84 | 73.41 | 148,529 | -0.26(-0.35%) |
Jul 23, 2018 | 74.07 | 74.89 | 73.16 | 73.67 | 95,305 | -0.63(-0.85%) |
Jul 20, 2018 | 76.70 | 77.27 | 74.26 | 74.30 | 122,714 | -2.33(-3.04%) |
Jul 19, 2018 | 75.89 | 76.71 | 75.44 | 76.63 | 109,262 | +0.57(+0.75%) |
Jul 18, 2018 | 74.88 | 76.14 | 74.57 | 76.06 | 74,618 | +1.40(+1.87%) |
Jul 17, 2018 | 74.21 | 75.07 | 74.12 | 74.66 | 81,479 | +0.44(+0.59%) |
Jul 16, 2018 | 74.35 | 74.55 | 73.47 | 74.22 | 93,344 | -0.20(-0.27%) |
Jul 13, 2018 | 74.47 | 75.20 | 74.27 | 74.42 | 78,574 | -0.10(-0.13%) |
Jul 12, 2018 | 75.87 | 76.22 | 73.64 | 74.52 | 170,971 | -0.92(-1.22%) |
Jul 11, 2018 | 76.83 | 77.23 | 74.99 | 75.44 | 183,588 | -1.95(-2.52%) |
Jul 10, 2018 | 77.49 | 78.13 | 76.66 | 77.39 | 102,407 | -0.02(-0.03%) |
Jul 09, 2018 | 76.73 | 78.20 | 76.55 | 77.41 | 127,283 | +1.14(+1.49%) |
Jul 06, 2018 | 75.12 | 76.42 | 75.12 | 76.27 | 110,026 | +1.17(+1.56%) |
Jul 05, 2018 | 74.92 | 75.18 | 73.88 | 75.10 | 114,965 | +0.76(+1.02%) |
Jul 03, 2018 | 74.34 | 74.34 | 74.34 | 0 | +0.26(+0.35%) | |
Jul 02, 2018 | 73.36 | 74.15 | 72.86 | 74.08 | 149,932 | +0.33(+0.45%) |
Jun 29, 2018 | 74.98 | 75.55 | 73.70 | 73.75 | 144,369 | -0.73(-0.98%) |
Jun 28, 2018 | 73.99 | 74.82 | 72.64 | 74.48 | 141,032 | +0.46(+0.62%) |
Jun 27, 2018 | 74.65 | 75.81 | 73.46 | 74.02 | 189,414 | -0.60(-0.80%) |
Jun 26, 2018 | 74.56 | 75.78 | 73.75 | 74.62 | 153,807 | +0.11(+0.15%) |
Jun 25, 2018 | 77.32 | 77.61 | 74.22 | 74.51 | 208,560 | -2.85(-3.68%) |
Jun 22, 2018 | 77.85 | 77.85 | 76.31 | 77.36 | 426,015 | +0.07(+0.09%) |
Jun 21, 2018 | 76.97 | 78.45 | 76.68 | 77.29 | 167,756 | +0.08(+0.10%) |
Jun 20, 2018 | 75.87 | 77.36 | 75.32 | 77.21 | 163,898 | +1.59(+2.10%) |
Jun 19, 2018 | 76.54 | 76.88 | 75.09 | 75.62 | 180,711 | -1.45(-1.88%) |
Jun 18, 2018 | 77.97 | 78.56 | 76.16 | 77.07 | 190,357 | -1.07(-1.37%) |
Jun 15, 2018 | 78.32 | 76.89 | 78.14 | 155,181 | +0.21(+0.27%) | |
Jun 14, 2018 | 78.95 | 78.97 | 77.69 | 77.93 | 178,120 | -0.46(-0.59%) |
Jun 13, 2018 | 77.96 | 78.94 | 77.55 | 78.39 | 314,370 | -0.81(-1.02%) |
Jun 12, 2018 | 74.56 | 79.29 | 73.53 | 79.20 | 845,504 | +8.74(+12.41%) |
Jun 11, 2018 | 70.89 | 72.20 | 69.65 | 70.45 | 370,345 | +0.08(+0.11%) |
Jun 08, 2018 | 68.98 | 70.87 | 68.62 | 70.38 | 238,386 | +1.36(+1.97%) |
Jun 07, 2018 | 68.99 | 69.45 | 68.56 | 69.02 | 97,877 | -0.01(-0.01%) |
Jun 06, 2018 | 69.65 | 69.03 | 86,237 | +0.53(+0.77%) | ||
Jun 05, 2018 | 67.67 | 68.95 | 67.65 | 68.50 | 100,384 | +1.01(+1.50%) |
Jun 04, 2018 | 67.11 | 67.81 | 66.49 | 67.49 | 82,465 | +0.48(+0.72%) |
Jun 01, 2018 | 67.16 | 67.65 | 66.40 | 67.01 | 111,098 | +0.21(+0.31%) |
May 31, 2018 | 67.40 | 67.49 | 66.09 | 66.80 | 179,901 | -0.67(-0.99%) |
May 30, 2018 | 67.25 | 68.92 | 66.99 | 67.47 | 111,599 | +0.76(+1.14%) |
May 29, 2018 | 65.14 | 67.62 | 64.71 | 66.71 | 215,100 | +1.15(+1.75%) |
May 25, 2018 | 65.56 | 65.56 | 65.56 | 0 | -0.30(-0.46%) | |
May 24, 2018 | 65.97 | 66.24 | 65.48 | 65.86 | 85,893 | -0.34(-0.51%) |
May 23, 2018 | 66.61 | 66.89 | 65.91 | 66.20 | 92,615 | -0.62(-0.93%) |
May 22, 2018 | 68.82 | 68.82 | 66.65 | 66.82 | 95,632 | -1.79(-2.61%) |
May 21, 2018 | 68.75 | 69.20 | 68.19 | 68.61 | 58,344 | +0.30(+0.44%) |
May 18, 2018 | 68.71 | 68.94 | 67.85 | 68.31 | 83,678 | -0.02(-0.03%) |
May 17, 2018 | 65.87 | 68.45 | 65.77 | 68.33 | 124,016 | +2.36(+3.57%) |
May 16, 2018 | 64.28 | 66.05 | 63.75 | 65.97 | 124,728 | +1.71(+2.66%) |
May 15, 2018 | 63.66 | 64.44 | 63.21 | 64.26 | 48,876 | +0.30(+0.47%) |
May 14, 2018 | 64.50 | 64.50 | 63.55 | 63.96 | 36,227 | -0.33(-0.51%) |
May 11, 2018 | 64.54 | 65.13 | 63.66 | 64.29 | 60,860 | -0.01(-0.02%) |
May 10, 2018 | 64.78 | 64.82 | 64.05 | 64.30 | 40,436 | -0.08(-0.12%) |
May 09, 2018 | 64.55 | 64.80 | 64.06 | 64.38 | 46,208 | +0.20(+0.31%) |
May 08, 2018 | 63.49 | 64.53 | 63.33 | 64.18 | 113,461 | +0.69(+1.09%) |
May 07, 2018 | 63.34 | 64.29 | 63.31 | 63.49 | 53,290 | +0.23(+0.36%) |
May 04, 2018 | 61.68 | 63.53 | 61.31 | 63.26 | 96,640 | +1.35(+2.18%) |
May 03, 2018 | 62.45 | 62.92 | 61.77 | 61.91 | 83,214 | -0.53(-0.85%) |
May 02, 2018 | 62.14 | 63.59 | 61.49 | 62.44 | 80,112 | +0.46(+0.74%) |