Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 68.86 | 70.46 | 68.59 | 70.19 | 901,260 | +1.87(+2.74%) |
Jul 30, 2018 | 70.16 | 70.36 | 68.29 | 68.32 | 960,257 | -1.99(-2.83%) |
Jul 27, 2018 | 71.37 | 71.50 | 70.01 | 70.31 | 729,077 | -0.65(-0.91%) |
Jul 26, 2018 | 69.94 | 71.84 | 67.75 | 70.96 | 1,672,412 | +1.63(+2.34%) |
Jul 25, 2018 | 69.39 | 69.50 | 68.34 | 69.33 | 617,309 | -0.08(-0.11%) |
Jul 24, 2018 | 69.15 | 69.59 | 68.68 | 69.41 | 610,248 | +0.58(+0.84%) |
Jul 23, 2018 | 69.62 | 69.79 | 68.63 | 68.83 | 473,037 | -0.85(-1.21%) |
Jul 20, 2018 | 69.95 | 70.04 | 69.15 | 69.67 | 315,426 | -0.49(-0.70%) |
Jul 19, 2018 | 70.40 | 70.40 | 70.00 | 70.17 | 808,620 | -0.74(-1.05%) |
Jul 18, 2018 | 71.26 | 71.50 | 70.82 | 70.91 | 449,143 | -0.42(-0.59%) |
Jul 17, 2018 | 69.87 | 71.39 | 69.87 | 71.33 | 336,548 | +1.31(+1.87%) |
Jul 16, 2018 | 70.77 | 70.79 | 69.84 | 70.01 | 318,137 | -0.83(-1.17%) |
Jul 13, 2018 | 70.70 | 71.21 | 70.70 | 70.84 | 277,629 | -0.07(-0.09%) |
Jul 12, 2018 | 71.28 | 71.45 | 70.56 | 70.91 | 355,650 | -0.11(-0.16%) |
Jul 11, 2018 | 70.37 | 71.12 | 70.37 | 71.02 | 427,577 | -0.20(-0.28%) |
Jul 10, 2018 | 71.05 | 71.47 | 70.84 | 71.22 | 363,364 | +0.19(+0.27%) |
Jul 09, 2018 | 70.89 | 71.38 | 70.86 | 71.03 | 892,381 | +0.33(+0.47%) |
Jul 06, 2018 | 69.86 | 70.96 | 69.66 | 70.70 | 593,755 | +0.67(+0.96%) |
Jul 05, 2018 | 69.94 | 70.24 | 69.66 | 70.02 | 905,581 | +0.48(+0.70%) |
Jul 03, 2018 | 69.54 | 69.54 | 69.54 | 0 | -0.05(-0.07%) | |
Jul 02, 2018 | 69.71 | 69.94 | 68.92 | 69.59 | 708,707 | -0.09(-0.12%) |
Jun 29, 2018 | 69.72 | 70.49 | 69.66 | 69.67 | 287,967 | +0.12(+0.18%) |
Jun 28, 2018 | 69.05 | 69.70 | 68.72 | 69.55 | 652,166 | +0.48(+0.69%) |
Jun 27, 2018 | 69.86 | 70.41 | 69.06 | 69.07 | 874,218 | -0.71(-1.02%) |
Jun 26, 2018 | 69.18 | 69.90 | 69.01 | 69.79 | 816,075 | +0.50(+0.73%) |
Jun 25, 2018 | 69.32 | 69.62 | 68.75 | 69.28 | 998,735 | -0.25(-0.36%) |
Jun 22, 2018 | 69.65 | 69.94 | 69.24 | 69.53 | 1,169,171 | +0.46(+0.66%) |
Jun 21, 2018 | 69.05 | 69.50 | 68.76 | 69.07 | 980,875 | +0.17(+0.25%) |
Jun 20, 2018 | 69.15 | 69.43 | 68.86 | 68.90 | 356,959 | -0.20(-0.29%) |
Jun 19, 2018 | 69.26 | 69.30 | 68.38 | 69.10 | 566,628 | -0.76(-1.09%) |
Jun 18, 2018 | 69.38 | 70.11 | 69.13 | 69.86 | 866,241 | +0.29(+0.42%) |
Jun 15, 2018 | 69.62 | 68.67 | 69.57 | 498,548 | -0.03(-0.04%) | |
Jun 14, 2018 | 69.83 | 69.92 | 68.94 | 69.60 | 621,578 | +0.13(+0.19%) |
Jun 13, 2018 | 70.59 | 70.62 | 69.11 | 69.46 | 1,346,224 | -1.06(-1.51%) |
Jun 12, 2018 | 70.39 | 70.96 | 70.03 | 70.53 | 1,323,530 | +0.19(+0.27%) |
Jun 11, 2018 | 70.50 | 70.55 | 69.96 | 70.34 | 865,792 | -0.16(-0.23%) |
Jun 08, 2018 | 70.00 | 70.74 | 69.81 | 70.50 | 962,144 | +0.26(+0.37%) |
Jun 07, 2018 | 70.58 | 70.87 | 69.96 | 70.24 | 893,867 | -0.12(-0.18%) |
Jun 06, 2018 | 70.37 | 70.37 | 700,155 | +1.08(+1.56%) | ||
Jun 05, 2018 | 69.04 | 69.59 | 68.61 | 69.28 | 1,422,813 | +0.64(+0.93%) |
Jun 04, 2018 | 69.46 | 69.47 | 68.29 | 68.65 | 975,652 | -0.55(-0.80%) |
Jun 01, 2018 | 68.47 | 69.79 | 68.47 | 69.20 | 934,229 | +1.16(+1.70%) |
May 31, 2018 | 67.27 | 68.09 | 66.98 | 68.04 | 3,975,671 | +0.67(+1.00%) |
May 30, 2018 | 67.62 | 67.95 | 67.26 | 67.36 | 1,000,691 | -0.11(-0.17%) |
May 29, 2018 | 67.71 | 67.92 | 66.76 | 67.48 | 887,608 | -0.72(-1.06%) |
May 25, 2018 | 68.20 | 68.20 | 68.20 | 0 | -0.36(-0.53%) | |
May 24, 2018 | 68.98 | 69.08 | 68.35 | 68.56 | 677,230 | -0.53(-0.77%) |
May 23, 2018 | 69.37 | 69.41 | 68.70 | 69.09 | 549,522 | -0.65(-0.93%) |
May 22, 2018 | 70.18 | 71.59 | 69.61 | 69.74 | 949,572 | -0.32(-0.46%) |
May 21, 2018 | 70.13 | 70.26 | 69.61 | 70.06 | 412,560 | +0.35(+0.50%) |
May 18, 2018 | 69.04 | 70.00 | 68.77 | 69.71 | 640,599 | +0.66(+0.95%) |
May 17, 2018 | 68.66 | 69.40 | 68.50 | 69.05 | 557,737 | +0.55(+0.80%) |
May 16, 2018 | 68.11 | 69.08 | 67.95 | 68.50 | 941,605 | +0.89(+1.32%) |
May 15, 2018 | 68.72 | 68.77 | 66.87 | 67.61 | 1,012,289 | -1.04(-1.51%) |
May 14, 2018 | 67.99 | 68.76 | 67.71 | 68.65 | 726,814 | +0.57(+0.83%) |
May 11, 2018 | 68.03 | 68.14 | 67.84 | 68.08 | 539,791 | +0.05(+0.07%) |
May 10, 2018 | 67.96 | 68.39 | 67.49 | 68.03 | 584,582 | +0.14(+0.21%) |
May 09, 2018 | 66.77 | 67.93 | 66.65 | 67.89 | 776,174 | +1.36(+2.05%) |
May 08, 2018 | 66.51 | 67.70 | 66.27 | 66.52 | 1,598,261 | +0.23(+0.34%) |
May 07, 2018 | 66.20 | 66.61 | 65.89 | 66.30 | 1,244,918 | +0.26(+0.39%) |
May 04, 2018 | 64.88 | 66.77 | 64.66 | 66.04 | 1,134,121 | +0.95(+1.46%) |
May 03, 2018 | 65.07 | 65.52 | 64.75 | 65.09 | 1,894,361 | -0.07(-0.10%) |
May 02, 2018 | 65.01 | 65.45 | 64.89 | 65.16 | 1,037,741 | +0.21(+0.32%) |