Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.24 | 76.69 | 73.47 | 75.63 | 937,288 | +0.47(+0.63%) |
Jul 30, 2018 | 78.80 | 78.94 | 74.23 | 75.16 | 1,364,318 | -3.84(-4.86%) |
Jul 27, 2018 | 83.63 | 83.64 | 78.46 | 79.00 | 993,900 | -3.81(-4.60%) |
Jul 26, 2018 | 82.55 | 83.58 | 81.18 | 82.81 | 928,625 | +0.11(+0.13%) |
Jul 25, 2018 | 80.69 | 83.01 | 80.47 | 82.70 | 904,679 | +2.51(+3.13%) |
Jul 24, 2018 | 83.92 | 84.24 | 80.04 | 80.19 | 926,828 | -3.54(-4.23%) |
Jul 23, 2018 | 83.03 | 83.99 | 82.10 | 83.73 | 473,238 | +0.63(+0.76%) |
Jul 20, 2018 | 83.61 | 83.70 | 82.67 | 83.10 | 467,792 | -0.16(-0.19%) |
Jul 19, 2018 | 83.43 | 84.22 | 82.85 | 83.26 | 423,217 | -0.35(-0.42%) |
Jul 18, 2018 | 83.03 | 83.63 | 82.00 | 83.61 | 679,465 | +0.86(+1.04%) |
Jul 17, 2018 | 81.32 | 83.08 | 81.00 | 82.75 | 550,542 | +0.52(+0.63%) |
Jul 16, 2018 | 82.85 | 83.19 | 82.01 | 82.23 | 374,442 | -0.30(-0.36%) |
Jul 13, 2018 | 82.27 | 82.80 | 81.73 | 82.53 | 591,186 | +0.02(+0.02%) |
Jul 12, 2018 | 80.97 | 82.56 | 80.55 | 82.51 | 675,066 | +2.20(+2.74%) |
Jul 11, 2018 | 78.71 | 80.44 | 78.71 | 80.31 | 509,166 | +0.86(+1.08%) |
Jul 10, 2018 | 80.14 | 80.42 | 79.34 | 79.45 | 544,391 | -0.75(-0.94%) |
Jul 09, 2018 | 80.35 | 80.72 | 78.36 | 80.20 | 782,544 | +0.47(+0.59%) |
Jul 06, 2018 | 78.70 | 79.85 | 78.57 | 79.73 | 739,892 | +1.13(+1.44%) |
Jul 05, 2018 | 78.58 | 78.84 | 77.45 | 78.60 | 834,044 | +0.36(+0.46%) |
Jul 03, 2018 | 78.24 | 78.24 | 78.24 | 0 | +0.03(+0.04%) | |
Jul 02, 2018 | 76.02 | 78.23 | 75.74 | 78.21 | 692,943 | +1.35(+1.76%) |
Jun 29, 2018 | 76.94 | 77.69 | 76.50 | 76.86 | 956,231 | +0.66(+0.87%) |
Jun 28, 2018 | 75.06 | 76.31 | 73.75 | 76.20 | 1,886,127 | +0.83(+1.10%) |
Jun 27, 2018 | 78.59 | 79.14 | 75.21 | 75.37 | 1,523,300 | -3.10(-3.95%) |
Jun 26, 2018 | 79.01 | 79.87 | 78.22 | 78.47 | 992,925 | -0.28(-0.36%) |
Jun 25, 2018 | 82.80 | 82.80 | 78.24 | 78.75 | 1,523,028 | -4.09(-4.94%) |
Jun 22, 2018 | 83.91 | 84.08 | 81.48 | 82.84 | 1,712,315 | -0.72(-0.86%) |
Jun 21, 2018 | 84.73 | 85.00 | 82.46 | 83.56 | 902,254 | -0.97(-1.15%) |
Jun 20, 2018 | 83.83 | 84.89 | 83.83 | 84.53 | 894,692 | +1.36(+1.64%) |
Jun 19, 2018 | 82.17 | 83.36 | 80.71 | 83.17 | 1,089,649 | -0.04(-0.05%) |
Jun 18, 2018 | 82.05 | 84.04 | 82.01 | 83.21 | 1,754,399 | -0.23(-0.28%) |
Jun 15, 2018 | 83.90 | 83.03 | 83.44 | 1,605,242 | +0.41(+0.49%) | |
Jun 14, 2018 | 82.09 | 83.70 | 82.05 | 83.03 | 1,196,821 | +1.36(+1.67%) |
Jun 13, 2018 | 81.33 | 82.00 | 81.13 | 81.67 | 982,745 | +0.65(+0.80%) |
Jun 12, 2018 | 80.36 | 81.30 | 80.04 | 81.02 | 1,198,712 | +1.37(+1.72%) |
Jun 11, 2018 | 79.51 | 80.19 | 78.69 | 79.65 | 863,283 | +0.12(+0.15%) |
Jun 08, 2018 | 79.23 | 80.42 | 78.75 | 79.53 | 999,144 | +0.21(+0.26%) |
Jun 07, 2018 | 82.19 | 82.43 | 78.33 | 79.32 | 1,663,184 | -2.55(-3.11%) |
Jun 06, 2018 | 82.25 | 81.87 | 720,898 | +0.35(+0.43%) | ||
Jun 05, 2018 | 81.75 | 82.66 | 80.72 | 81.52 | 1,578,801 | +0.08(+0.10%) |
Jun 04, 2018 | 79.50 | 81.59 | 79.02 | 81.44 | 2,127,142 | +1.66(+2.08%) |
Jun 01, 2018 | 78.00 | 80.51 | 78.00 | 79.78 | 1,492,207 | +2.42(+3.13%) |
May 31, 2018 | 77.25 | 77.96 | 76.75 | 77.36 | 1,575,941 | +0.41(+0.53%) |
May 30, 2018 | 76.32 | 77.31 | 76.25 | 76.95 | 1,214,500 | +1.14(+1.50%) |
May 29, 2018 | 76.75 | 77.51 | 75.39 | 75.81 | 1,092,976 | -1.23(-1.60%) |
May 25, 2018 | 77.04 | 77.04 | 77.04 | 0 | -0.13(-0.17%) | |
May 24, 2018 | 76.80 | 77.63 | 76.37 | 77.17 | 1,186,367 | +0.41(+0.53%) |
May 23, 2018 | 74.65 | 76.88 | 74.59 | 76.76 | 652,652 | +1.35(+1.79%) |
May 22, 2018 | 76.72 | 76.74 | 75.06 | 75.41 | 861,134 | -1.14(-1.49%) |
May 21, 2018 | 77.66 | 78.47 | 76.33 | 76.55 | 703,705 | -0.74(-0.96%) |
May 18, 2018 | 76.17 | 77.72 | 76.01 | 77.29 | 1,265,966 | +1.14(+1.50%) |
May 17, 2018 | 76.50 | 77.20 | 75.44 | 76.15 | 629,474 | -0.53(-0.69%) |
May 16, 2018 | 75.70 | 77.60 | 75.26 | 76.68 | 860,339 | +1.00(+1.32%) |
May 15, 2018 | 76.00 | 76.75 | 74.50 | 75.68 | 772,530 | -1.07(-1.39%) |
May 14, 2018 | 78.00 | 79.15 | 76.39 | 76.75 | 1,292,532 | -0.96(-1.24%) |
May 11, 2018 | 77.03 | 78.05 | 77.03 | 77.71 | 981,994 | +0.71(+0.92%) |
May 10, 2018 | 76.52 | 77.31 | 76.21 | 77.00 | 588,372 | +0.84(+1.10%) |
May 09, 2018 | 74.05 | 76.55 | 74.00 | 76.16 | 1,175,905 | +2.39(+3.24%) |
May 08, 2018 | 73.39 | 74.54 | 72.78 | 73.77 | 667,652 | +0.20(+0.27%) |
May 07, 2018 | 73.39 | 73.97 | 73.16 | 73.57 | 549,089 | +0.84(+1.15%) |
May 04, 2018 | 70.38 | 73.30 | 70.21 | 72.73 | 630,277 | +1.94(+2.74%) |
May 03, 2018 | 70.38 | 71.27 | 69.38 | 70.79 | 655,636 | +0.10(+0.14%) |
May 02, 2018 | 70.82 | 71.74 | 70.31 | 70.69 | 513,437 | -0.24(-0.34%) |