Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.42 | 76.90 | 74.99 | 75.94 | 207,867 | +0.53(+0.70%) |
Jul 30, 2018 | 78.00 | 78.28 | 75.37 | 75.42 | 109,747 | -2.58(-3.31%) |
Jul 27, 2018 | 80.92 | 80.92 | 77.91 | 78.00 | 126,950 | -2.87(-3.55%) |
Jul 26, 2018 | 80.82 | 81.97 | 80.78 | 80.87 | 154,712 | +0.05(+0.06%) |
Jul 25, 2018 | 79.39 | 81.16 | 79.24 | 80.82 | 96,960 | +1.48(+1.87%) |
Jul 24, 2018 | 81.64 | 81.73 | 78.86 | 79.34 | 104,894 | -2.15(-2.64%) |
Jul 23, 2018 | 80.54 | 81.92 | 80.01 | 81.49 | 135,984 | +1.05(+1.31%) |
Jul 20, 2018 | 79.48 | 80.68 | 79.48 | 80.44 | 151,348 | +1.29(+1.63%) |
Jul 19, 2018 | 78.38 | 79.24 | 77.33 | 79.15 | 108,316 | +0.81(+1.04%) |
Jul 18, 2018 | 77.91 | 78.53 | 76.90 | 78.34 | 83,421 | +0.57(+0.74%) |
Jul 17, 2018 | 77.19 | 78.38 | 76.66 | 77.76 | 110,520 | +0.48(+0.62%) |
Jul 16, 2018 | 77.95 | 77.95 | 76.61 | 77.28 | 86,613 | -0.38(-0.49%) |
Jul 13, 2018 | 78.72 | 78.72 | 77.00 | 77.67 | 116,763 | -0.77(-0.98%) |
Jul 12, 2018 | 77.57 | 78.43 | 76.52 | 78.43 | 134,430 | +2.34(+3.08%) |
Jul 11, 2018 | 76.71 | 77.33 | 75.85 | 76.09 | 104,398 | -0.77(-1.00%) |
Jul 10, 2018 | 78.05 | 78.38 | 76.42 | 76.85 | 100,538 | -1.00(-1.29%) |
Jul 09, 2018 | 76.57 | 77.91 | 76.57 | 77.86 | 118,340 | +1.39(+1.81%) |
Jul 06, 2018 | 75.32 | 76.47 | 74.75 | 76.47 | 114,465 | +1.34(+1.78%) |
Jul 05, 2018 | 76.04 | 76.04 | 74.70 | 75.13 | 94,018 | +0.10(+0.13%) |
Jul 03, 2018 | 75.03 | 75.03 | 75.03 | 0 | +0.29(+0.38%) | |
Jul 02, 2018 | 72.69 | 74.89 | 72.59 | 74.75 | 96,094 | +1.77(+2.43%) |
Jun 29, 2018 | 72.83 | 73.55 | 72.02 | 72.98 | 150,653 | +0.19(+0.26%) |
Jun 28, 2018 | 71.78 | 73.17 | 71.54 | 72.78 | 145,850 | +1.05(+1.47%) |
Jun 27, 2018 | 74.84 | 74.91 | 71.59 | 71.73 | 158,252 | -2.97(-3.97%) |
Jun 26, 2018 | 74.84 | 75.56 | 74.51 | 74.70 | 160,979 | +0.00(+0.00%) |
Jun 25, 2018 | 75.70 | 75.80 | 73.86 | 74.70 | 235,463 | -1.34(-1.76%) |
Jun 22, 2018 | 76.23 | 76.47 | 75.46 | 76.04 | 237,015 | +0.19(+0.25%) |
Jun 21, 2018 | 76.18 | 76.18 | 75.32 | 75.85 | 172,895 | +0.05(+0.06%) |
Jun 20, 2018 | 75.13 | 75.80 | 74.79 | 75.80 | 200,921 | +1.29(+1.73%) |
Jun 19, 2018 | 73.69 | 74.60 | 72.83 | 74.51 | 123,250 | +0.00(+0.00%) |
Jun 18, 2018 | 74.84 | 75.22 | 74.17 | 74.51 | 166,931 | -0.86(-1.14%) |
Jun 15, 2018 | 75.56 | 74.79 | 75.37 | 411,415 | -0.24(-0.32%) | |
Jun 14, 2018 | 73.55 | 75.66 | 73.53 | 75.61 | 194,213 | +2.30(+3.13%) |
Jun 13, 2018 | 72.64 | 74.51 | 72.50 | 73.31 | 243,222 | +0.77(+1.06%) |
Jun 12, 2018 | 74.08 | 74.32 | 71.87 | 72.55 | 197,349 | -1.67(-2.26%) |
Jun 11, 2018 | 71.83 | 74.60 | 71.64 | 74.22 | 169,745 | +2.58(+3.61%) |
Jun 08, 2018 | 71.78 | 72.16 | 71.49 | 71.64 | 132,192 | -0.43(-0.60%) |
Jun 07, 2018 | 73.74 | 74.03 | 71.40 | 72.07 | 294,424 | -1.48(-2.02%) |
Jun 06, 2018 | 73.69 | 72.45 | 73.55 | 160,909 | +0.53(+0.72%) | |
Jun 05, 2018 | 72.78 | 73.60 | 72.40 | 73.02 | 293,476 | +0.53(+0.73%) |
Jun 04, 2018 | 71.83 | 73.17 | 71.83 | 72.50 | 172,204 | +0.81(+1.13%) |
Jun 01, 2018 | 71.68 | 72.26 | 70.92 | 71.68 | 179,193 | +0.29(+0.40%) |
May 31, 2018 | 72.21 | 73.02 | 71.30 | 71.40 | 135,663 | -0.77(-1.06%) |
May 30, 2018 | 71.88 | 72.98 | 71.59 | 72.16 | 243,896 | +0.55(+0.77%) |
May 29, 2018 | 71.66 | 72.21 | 70.90 | 71.61 | 91,573 | -0.38(-0.53%) |
May 25, 2018 | 71.99 | 71.99 | 71.99 | 0 | -0.43(-0.59%) | |
May 24, 2018 | 70.75 | 72.52 | 69.84 | 72.42 | 184,220 | +1.72(+2.43%) |
May 23, 2018 | 69.75 | 70.94 | 69.39 | 70.70 | 245,232 | +0.67(+0.96%) |
May 22, 2018 | 70.42 | 71.28 | 69.94 | 70.03 | 181,182 | -0.43(-0.61%) |
May 21, 2018 | 71.33 | 72.42 | 70.27 | 70.47 | 214,303 | -0.57(-0.81%) |
May 18, 2018 | 72.42 | 72.88 | 70.94 | 71.04 | 341,596 | -1.24(-1.72%) |
May 17, 2018 | 72.33 | 72.57 | 71.49 | 72.28 | 141,067 | +0.00(+0.00%) |
May 16, 2018 | 73.00 | 73.09 | 72.04 | 72.28 | 168,901 | -0.48(-0.66%) |
May 15, 2018 | 73.95 | 73.95 | 72.19 | 72.76 | 178,756 | -1.43(-1.93%) |
May 14, 2018 | 76.25 | 76.51 | 73.24 | 74.19 | 200,464 | -2.06(-2.70%) |
May 11, 2018 | 76.39 | 76.73 | 75.72 | 76.25 | 198,217 | +0.19(+0.25%) |
May 10, 2018 | 75.39 | 76.63 | 74.62 | 76.06 | 233,268 | +1.39(+1.86%) |
May 09, 2018 | 73.62 | 78.11 | 71.76 | 74.67 | 252,129 | -2.34(-3.04%) |
May 08, 2018 | 77.25 | 77.73 | 75.44 | 77.01 | 150,806 | -0.19(-0.25%) |
May 07, 2018 | 75.53 | 78.09 | 75.29 | 77.21 | 224,390 | +1.86(+2.47%) |
May 04, 2018 | 74.62 | 76.20 | 74.48 | 75.34 | 127,919 | +0.38(+0.51%) |
May 03, 2018 | 74.91 | 75.34 | 73.62 | 74.96 | 120,482 | -0.10(-0.13%) |
May 02, 2018 | 74.77 | 76.25 | 74.50 | 75.05 | 185,351 | +0.19(+0.26%) |