Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 80.38 | 81.61 | 80.19 | 81.42 | 182,520 | +1.48(+1.85%) |
Jul 30, 2018 | 79.66 | 80.42 | 79.52 | 79.95 | 143,307 | +0.24(+0.30%) |
Jul 27, 2018 | 80.38 | 80.57 | 79.19 | 79.71 | 129,760 | -0.52(-0.65%) |
Jul 26, 2018 | 80.28 | 81.23 | 80.19 | 80.23 | 114,992 | +0.10(+0.12%) |
Jul 25, 2018 | 79.57 | 80.14 | 79.04 | 80.14 | 92,429 | +0.62(+0.78%) |
Jul 24, 2018 | 79.47 | 79.85 | 78.90 | 79.52 | 128,675 | +0.57(+0.72%) |
Jul 23, 2018 | 79.80 | 79.85 | 78.90 | 78.95 | 77,573 | -1.00(-1.25%) |
Jul 20, 2018 | 79.52 | 80.52 | 79.28 | 79.95 | 106,432 | +0.14(+0.18%) |
Jul 19, 2018 | 78.85 | 79.95 | 78.66 | 79.80 | 77,015 | +0.76(+0.96%) |
Jul 18, 2018 | 78.19 | 79.19 | 77.62 | 79.04 | 75,285 | +0.86(+1.10%) |
Jul 17, 2018 | 77.62 | 78.33 | 77.38 | 78.19 | 74,307 | +0.33(+0.43%) |
Jul 16, 2018 | 78.57 | 79.38 | 77.57 | 77.85 | 103,530 | -1.14(-1.45%) |
Jul 13, 2018 | 78.00 | 79.61 | 78.00 | 79.00 | 96,858 | +0.86(+1.10%) |
Jul 12, 2018 | 77.38 | 78.28 | 76.43 | 78.14 | 122,692 | +0.48(+0.61%) |
Jul 11, 2018 | 78.33 | 78.71 | 77.43 | 77.66 | 115,640 | -1.05(-1.33%) |
Jul 10, 2018 | 79.04 | 79.65 | 78.38 | 78.71 | 126,880 | -0.19(-0.24%) |
Jul 09, 2018 | 77.76 | 79.09 | 77.23 | 78.90 | 108,072 | +1.14(+1.47%) |
Jul 06, 2018 | 77.52 | 78.14 | 76.90 | 77.76 | 77,565 | +0.19(+0.25%) |
Jul 05, 2018 | 75.85 | 77.66 | 75.41 | 77.57 | 155,706 | +1.52(+2.00%) |
Jul 03, 2018 | 76.05 | 76.05 | 76.05 | 0 | +0.19(+0.25%) | |
Jul 02, 2018 | 74.19 | 75.85 | 73.62 | 75.85 | 105,706 | +1.24(+1.66%) |
Jun 29, 2018 | 74.81 | 75.43 | 74.62 | 74.62 | 96,591 | +0.29(+0.38%) |
Jun 28, 2018 | 75.00 | 75.62 | 73.29 | 74.33 | 81,205 | -0.14(-0.19%) |
Jun 27, 2018 | 75.09 | 75.90 | 74.47 | 74.47 | 88,609 | -0.48(-0.63%) |
Jun 26, 2018 | 74.95 | 75.43 | 74.57 | 74.95 | 144,674 | +0.19(+0.25%) |
Jun 25, 2018 | 75.19 | 75.33 | 74.14 | 74.76 | 191,389 | -0.57(-0.76%) |
Jun 22, 2018 | 76.28 | 76.57 | 75.00 | 75.33 | 186,983 | -0.14(-0.19%) |
Jun 21, 2018 | 76.76 | 76.81 | 75.28 | 75.47 | 144,372 | -1.52(-1.98%) |
Jun 20, 2018 | 76.52 | 77.28 | 75.62 | 77.00 | 108,595 | +0.81(+1.06%) |
Jun 19, 2018 | 75.52 | 76.28 | 74.33 | 76.19 | 233,550 | +0.00(+0.00%) |
Jun 18, 2018 | 75.19 | 76.26 | 74.67 | 76.19 | 155,745 | +0.57(+0.76%) |
Jun 15, 2018 | 76.43 | 74.52 | 75.62 | 267,117 | -0.81(-1.06%) | |
Jun 14, 2018 | 76.38 | 76.81 | 75.95 | 76.43 | 152,097 | +0.19(+0.25%) |
Jun 13, 2018 | 76.81 | 77.33 | 76.00 | 76.24 | 154,292 | -0.43(-0.56%) |
Jun 12, 2018 | 76.57 | 76.90 | 76.24 | 76.66 | 165,134 | +0.29(+0.37%) |
Jun 11, 2018 | 77.04 | 77.52 | 76.28 | 76.38 | 175,265 | -0.29(-0.37%) |
Jun 08, 2018 | 76.24 | 76.76 | 76.05 | 76.66 | 99,355 | +0.57(+0.75%) |
Jun 07, 2018 | 75.81 | 76.43 | 75.43 | 76.09 | 67,703 | +0.29(+0.38%) |
Jun 06, 2018 | 76.05 | 74.09 | 75.81 | 180,008 | +0.71(+0.95%) | |
Jun 05, 2018 | 74.71 | 75.14 | 73.90 | 75.09 | 138,953 | +0.52(+0.70%) |
Jun 04, 2018 | 74.38 | 75.14 | 73.81 | 74.57 | 106,324 | +0.33(+0.45%) |
Jun 01, 2018 | 73.81 | 74.95 | 73.81 | 74.24 | 102,225 | +1.00(+1.36%) |
May 31, 2018 | 74.62 | 74.81 | 73.24 | 73.24 | 111,763 | -1.51(-2.02%) |
May 30, 2018 | 73.47 | 74.80 | 73.47 | 74.75 | 128,909 | +1.76(+2.41%) |
May 29, 2018 | 72.90 | 73.33 | 71.90 | 72.99 | 110,062 | -0.24(-0.32%) |
May 25, 2018 | 73.23 | 73.23 | 73.23 | 0 | -0.47(-0.64%) | |
May 24, 2018 | 73.52 | 73.90 | 72.95 | 73.71 | 58,848 | +0.05(+0.06%) |
May 23, 2018 | 74.04 | 74.42 | 72.81 | 73.66 | 84,213 | -0.14(-0.19%) |
May 22, 2018 | 74.89 | 74.99 | 73.71 | 73.80 | 88,148 | -0.76(-1.02%) |
May 21, 2018 | 74.23 | 74.89 | 74.18 | 74.56 | 107,241 | +1.04(+1.42%) |
May 18, 2018 | 73.37 | 74.04 | 73.09 | 73.52 | 102,911 | +0.05(+0.06%) |
May 17, 2018 | 73.23 | 73.66 | 73.04 | 73.47 | 125,450 | +0.33(+0.45%) |
May 16, 2018 | 73.18 | 73.90 | 72.76 | 73.14 | 153,683 | +0.14(+0.20%) |
May 15, 2018 | 72.99 | 73.23 | 72.71 | 72.99 | 116,920 | -0.38(-0.52%) |
May 14, 2018 | 72.99 | 73.47 | 72.47 | 73.37 | 158,430 | +0.62(+0.85%) |
May 11, 2018 | 72.90 | 73.66 | 72.66 | 72.76 | 123,595 | -0.24(-0.33%) |
May 10, 2018 | 72.62 | 73.47 | 72.24 | 72.99 | 71,411 | +0.85(+1.18%) |
May 09, 2018 | 73.14 | 73.18 | 71.43 | 72.14 | 92,585 | -0.76(-1.04%) |
May 08, 2018 | 71.43 | 73.23 | 70.67 | 72.90 | 151,147 | +1.61(+2.26%) |
May 07, 2018 | 71.48 | 71.88 | 69.77 | 71.29 | 255,906 | +0.43(+0.60%) |
May 04, 2018 | 72.99 | 74.02 | 69.89 | 70.86 | 188,756 | +0.57(+0.81%) |
May 03, 2018 | 70.24 | 70.81 | 69.06 | 70.29 | 113,833 | -0.28(-0.40%) |
May 02, 2018 | 70.76 | 71.71 | 70.55 | 70.57 | 76,456 | -0.47(-0.67%) |