Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 80.09 | 81.22 | 79.90 | 80.79 | 24,359 | +0.88(+1.11%) |
Jul 30, 2018 | 80.65 | 81.03 | 79.58 | 79.90 | 21,520 | -1.73(-2.12%) |
Jul 27, 2018 | 82.87 | 82.87 | 80.62 | 81.63 | 20,694 | -1.02(-1.23%) |
Jul 26, 2018 | 82.51 | 83.58 | 80.86 | 82.65 | 23,369 | +1.11(+1.36%) |
Jul 25, 2018 | 76.91 | 82.82 | 76.87 | 81.55 | 47,179 | +5.32(+6.98%) |
Jul 24, 2018 | 76.29 | 76.30 | 75.55 | 76.22 | 22,236 | -0.04(-0.05%) |
Jul 23, 2018 | 76.68 | 76.68 | 75.80 | 76.26 | 11,015 | -0.43(-0.56%) |
Jul 20, 2018 | 75.83 | 76.93 | 75.41 | 76.69 | 18,318 | +0.88(+1.16%) |
Jul 19, 2018 | 75.63 | 76.43 | 75.59 | 75.81 | 13,947 | +0.11(+0.15%) |
Jul 18, 2018 | 75.07 | 75.85 | 75.06 | 75.70 | 15,684 | +0.00(+0.00%) |
Jul 17, 2018 | 76.10 | 76.37 | 75.56 | 75.70 | 22,366 | -0.30(-0.40%) |
Jul 16, 2018 | 76.58 | 76.58 | 75.72 | 76.00 | 16,438 | -0.55(-0.72%) |
Jul 13, 2018 | 78.25 | 78.25 | 76.30 | 76.55 | 20,859 | -1.81(-2.31%) |
Jul 12, 2018 | 76.54 | 78.47 | 76.23 | 78.36 | 76,550 | +1.99(+2.61%) |
Jul 11, 2018 | 76.34 | 76.71 | 75.86 | 76.37 | 69,667 | +0.31(+0.41%) |
Jul 10, 2018 | 76.40 | 76.99 | 76.01 | 76.06 | 69,069 | -0.06(-0.08%) |
Jul 09, 2018 | 75.32 | 75.32 | 75.32 | 76.12 | 55,354 | +0.79(+1.04%) |
Jul 06, 2018 | 75.45 | 75.73 | 75.08 | 75.33 | 23,442 | +0.50(+0.66%) |
Jul 05, 2018 | 73.94 | 75.39 | 73.78 | 74.83 | 49,825 | +0.86(+1.17%) |
Jul 03, 2018 | 73.97 | 73.97 | 73.97 | 0 | -1.72(-2.27%) | |
Jul 02, 2018 | 72.84 | 75.69 | 72.84 | 75.69 | 10,832 | +1.84(+2.49%) |
Jun 29, 2018 | 72.89 | 74.13 | 72.89 | 73.85 | 26,486 | +0.95(+1.31%) |
Jun 28, 2018 | 72.48 | 73.14 | 72.24 | 72.90 | 11,997 | +1.18(+1.64%) |
Jun 27, 2018 | 71.83 | 72.25 | 71.53 | 71.73 | 14,313 | -0.48(-0.66%) |
Jun 26, 2018 | 71.43 | 72.40 | 71.43 | 72.20 | 21,120 | +0.30(+0.42%) |
Jun 25, 2018 | 71.76 | 72.09 | 71.69 | 71.90 | 13,935 | -0.23(-0.32%) |
Jun 22, 2018 | 71.60 | 72.46 | 71.60 | 72.13 | 15,737 | +0.17(+0.23%) |
Jun 21, 2018 | 71.62 | 72.21 | 71.62 | 71.97 | 17,416 | +0.01(+0.01%) |
Jun 20, 2018 | 70.83 | 72.12 | 70.83 | 71.96 | 30,114 | +0.76(+1.06%) |
Jun 19, 2018 | 71.11 | 71.54 | 70.99 | 71.20 | 13,374 | -0.65(-0.91%) |
Jun 18, 2018 | 71.33 | 71.97 | 70.98 | 71.85 | 10,272 | +0.23(+0.33%) |
Jun 15, 2018 | 72.33 | 71.57 | 71.62 | 13,402 | -0.50(-0.69%) | |
Jun 14, 2018 | 71.79 | 72.56 | 71.51 | 72.12 | 12,663 | +0.09(+0.12%) |
Jun 13, 2018 | 72.15 | 72.15 | 71.44 | 72.03 | 37,484 | +0.63(+0.88%) |
Jun 12, 2018 | 71.22 | 71.56 | 70.85 | 71.40 | 11,647 | +0.06(+0.08%) |
Jun 11, 2018 | 70.53 | 71.49 | 70.19 | 71.34 | 12,914 | +1.00(+1.42%) |
Jun 08, 2018 | 70.27 | 70.44 | 69.89 | 70.34 | 11,520 | +0.29(+0.42%) |
Jun 07, 2018 | 70.17 | 70.17 | 69.60 | 70.05 | 15,319 | +0.32(+0.46%) |
Jun 06, 2018 | 69.08 | 70.10 | 69.08 | 69.73 | 12,351 | +0.79(+1.14%) |
Jun 05, 2018 | 68.88 | 69.43 | 68.60 | 68.94 | 11,144 | +0.33(+0.48%) |
Jun 04, 2018 | 68.47 | 68.71 | 68.43 | 68.61 | 8,648 | +0.20(+0.30%) |
Jun 01, 2018 | 68.46 | 68.70 | 68.04 | 68.41 | 18,202 | +0.04(+0.06%) |
May 31, 2018 | 68.70 | 68.82 | 68.28 | 68.37 | 14,104 | -0.32(-0.47%) |
May 30, 2018 | 69.37 | 69.37 | 68.45 | 68.69 | 49,741 | -0.08(-0.11%) |
May 29, 2018 | 69.45 | 69.45 | 68.58 | 68.76 | 17,943 | -1.05(-1.50%) |
May 25, 2018 | 69.81 | 69.81 | 69.81 | 0 | +0.42(+0.60%) | |
May 24, 2018 | 69.80 | 69.85 | 69.25 | 69.40 | 28,857 | -0.17(-0.24%) |
May 23, 2018 | 69.01 | 69.84 | 69.01 | 69.56 | 13,388 | +0.41(+0.59%) |
May 22, 2018 | 69.26 | 69.34 | 68.96 | 69.15 | 20,292 | +0.22(+0.32%) |
May 21, 2018 | 69.32 | 69.50 | 68.70 | 68.93 | 5,373 | +0.25(+0.37%) |
May 18, 2018 | 68.58 | 68.94 | 68.23 | 68.68 | 11,363 | +0.09(+0.13%) |
May 17, 2018 | 68.76 | 69.13 | 68.31 | 68.59 | 15,571 | -0.36(-0.52%) |
May 16, 2018 | 68.92 | 69.19 | 68.74 | 68.95 | 21,239 | +0.28(+0.41%) |
May 15, 2018 | 67.85 | 68.93 | 67.74 | 68.67 | 29,383 | +0.29(+0.43%) |
May 14, 2018 | 68.82 | 69.12 | 68.10 | 68.38 | 23,560 | -0.23(-0.34%) |
May 11, 2018 | 68.44 | 68.74 | 67.89 | 68.61 | 16,792 | +0.16(+0.23%) |
May 10, 2018 | 67.53 | 68.56 | 67.53 | 68.45 | 26,508 | +0.91(+1.35%) |
May 09, 2018 | 69.01 | 69.01 | 67.30 | 67.54 | 19,430 | -1.21(-1.77%) |
May 08, 2018 | 69.15 | 69.15 | 68.49 | 68.75 | 39,315 | -0.44(-0.63%) |
May 07, 2018 | 68.49 | 69.38 | 68.37 | 69.19 | 31,159 | +0.65(+0.94%) |
May 04, 2018 | 68.07 | 68.83 | 67.84 | 68.55 | 17,379 | +0.27(+0.39%) |
May 03, 2018 | 68.30 | 68.53 | 67.90 | 68.28 | 17,522 | +0.30(+0.44%) |
May 02, 2018 | 68.22 | 68.31 | 67.55 | 67.98 | 41,401 | -0.06(-0.09%) |