Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 78.91 | 80.08 | 78.85 | 79.65 | 48,242 | +0.96(+1.22%) |
Jul 30, 2018 | 78.62 | 79.00 | 78.50 | 78.69 | 25,187 | -0.31(-0.39%) |
Jul 27, 2018 | 78.85 | 79.06 | 78.60 | 79.00 | 29,800 | +0.65(+0.83%) |
Jul 26, 2018 | 79.10 | 79.32 | 78.22 | 78.35 | 55,201 | -1.88(-2.34%) |
Jul 25, 2018 | 80.00 | 80.25 | 79.37 | 80.23 | 29,807 | +1.05(+1.33%) |
Jul 24, 2018 | 80.05 | 80.35 | 79.08 | 79.18 | 44,529 | +0.22(+0.28%) |
Jul 23, 2018 | 78.89 | 79.00 | 78.50 | 78.96 | 38,105 | +0.32(+0.41%) |
Jul 20, 2018 | 78.30 | 78.87 | 78.21 | 78.64 | 73,374 | +2.02(+2.64%) |
Jul 19, 2018 | 75.95 | 77.45 | 75.85 | 76.62 | 188,737 | -1.16(-1.49%) |
Jul 18, 2018 | 76.95 | 77.85 | 76.75 | 77.78 | 83,048 | +0.08(+0.10%) |
Jul 17, 2018 | 77.77 | 78.00 | 77.59 | 77.70 | 83,155 | -0.62(-0.79%) |
Jul 16, 2018 | 78.39 | 78.44 | 77.85 | 78.32 | 264,283 | -0.62(-0.79%) |
Jul 13, 2018 | 79.00 | 79.00 | 78.40 | 78.94 | 69,957 | -1.10(-1.37%) |
Jul 12, 2018 | 79.87 | 80.31 | 79.80 | 80.04 | 47,156 | +1.16(+1.47%) |
Jul 11, 2018 | 79.50 | 79.59 | 78.78 | 78.88 | 66,921 | -1.60(-1.99%) |
Jul 10, 2018 | 80.00 | 80.65 | 79.73 | 80.48 | 866,788 | -0.41(-0.51%) |
Jul 09, 2018 | 81.10 | 81.37 | 80.64 | 80.89 | 57,284 | +0.68(+0.85%) |
Jul 06, 2018 | 79.80 | 80.33 | 79.61 | 80.21 | 84,540 | +0.16(+0.20%) |
Jul 05, 2018 | 80.20 | 80.42 | 79.66 | 80.05 | 57,894 | +0.10(+0.13%) |
Jul 03, 2018 | 79.95 | 79.95 | 79.95 | 0 | +2.29(+2.95%) | |
Jul 02, 2018 | 79.80 | 79.80 | 76.85 | 77.66 | 259,098 | -3.48(-4.29%) |
Jun 29, 2018 | 80.85 | 81.22 | 80.78 | 81.14 | 46,496 | +0.35(+0.43%) |
Jun 28, 2018 | 81.05 | 81.05 | 80.50 | 80.79 | 69,817 | -0.61(-0.75%) |
Jun 27, 2018 | 81.55 | 81.68 | 81.10 | 81.40 | 77,244 | -1.06(-1.29%) |
Jun 26, 2018 | 82.50 | 82.73 | 82.35 | 82.46 | 29,134 | +0.04(+0.05%) |
Jun 25, 2018 | 82.55 | 82.70 | 82.42 | 82.42 | 35,451 | -0.77(-0.93%) |
Jun 22, 2018 | 82.65 | 83.22 | 82.50 | 83.19 | 45,844 | +1.11(+1.35%) |
Jun 21, 2018 | 82.34 | 82.43 | 81.93 | 82.08 | 58,523 | -0.77(-0.93%) |
Jun 20, 2018 | 82.45 | 83.25 | 82.40 | 82.85 | 33,242 | +0.33(+0.40%) |
Jun 19, 2018 | 82.95 | 83.07 | 82.10 | 82.52 | 117,934 | -1.48(-1.76%) |
Jun 18, 2018 | 84.28 | 84.70 | 83.88 | 84.00 | 59,999 | -0.47(-0.56%) |
Jun 15, 2018 | 86.13 | 84.18 | 84.47 | 63,758 | -1.66(-1.93%) | |
Jun 14, 2018 | 86.32 | 86.55 | 86.10 | 86.13 | 45,455 | +0.23(+0.27%) |
Jun 13, 2018 | 85.65 | 85.94 | 85.29 | 85.90 | 32,703 | +0.45(+0.53%) |
Jun 12, 2018 | 86.20 | 86.30 | 85.39 | 85.45 | 18,201 | -0.59(-0.69%) |
Jun 11, 2018 | 86.20 | 86.35 | 85.87 | 86.04 | 22,894 | -0.08(-0.09%) |
Jun 08, 2018 | 85.99 | 86.13 | 85.86 | 86.12 | 26,181 | +0.60(+0.70%) |
Jun 07, 2018 | 85.90 | 86.05 | 85.40 | 85.52 | 65,297 | -0.54(-0.63%) |
Jun 06, 2018 | 86.06 | 64,756 | +0.39(+0.46%) | |||
Jun 05, 2018 | 85.35 | 85.93 | 84.99 | 85.67 | 60,226 | +0.07(+0.08%) |
Jun 04, 2018 | 86.20 | 86.34 | 85.59 | 85.60 | 15,777 | -0.29(-0.34%) |
Jun 01, 2018 | 86.20 | 86.45 | 85.82 | 85.89 | 29,803 | -0.38(-0.44%) |
May 31, 2018 | 86.38 | 86.78 | 86.25 | 86.27 | 16,417 | -0.22(-0.25%) |
May 30, 2018 | 86.21 | 86.59 | 86.07 | 86.49 | 17,560 | +0.23(+0.27%) |
May 29, 2018 | 85.96 | 86.56 | 85.96 | 86.26 | 28,443 | +0.64(+0.75%) |
May 25, 2018 | 85.62 | 85.62 | 85.62 | 0 | -1.03(-1.19%) | |
May 24, 2018 | 86.58 | 86.96 | 86.51 | 86.65 | 29,102 | +0.65(+0.76%) |
May 23, 2018 | 85.85 | 86.07 | 85.49 | 86.00 | 22,692 | -0.29(-0.34%) |
May 22, 2018 | 86.40 | 86.52 | 85.93 | 86.29 | 35,591 | +0.80(+0.94%) |
May 21, 2018 | 84.22 | 85.73 | 84.06 | 85.49 | 54,504 | +1.24(+1.47%) |
May 18, 2018 | 84.24 | 84.38 | 84.00 | 84.25 | 50,968 | -0.50(-0.59%) |
May 17, 2018 | 84.50 | 84.90 | 84.22 | 84.75 | 131,558 | -0.02(-0.02%) |
May 16, 2018 | 85.09 | 85.09 | 84.45 | 84.77 | 188,921 | -0.62(-0.73%) |
May 15, 2018 | 85.65 | 85.68 | 85.20 | 85.39 | 46,383 | -1.22(-1.41%) |
May 14, 2018 | 87.80 | 87.86 | 86.58 | 86.61 | 141,102 | -1.16(-1.32%) |
May 11, 2018 | 88.25 | 88.25 | 87.60 | 87.77 | 122,909 | -0.25(-0.28%) |
May 10, 2018 | 87.80 | 88.20 | 87.45 | 88.02 | 135,214 | +1.11(+1.28%) |
May 09, 2018 | 87.04 | 87.25 | 86.90 | 86.91 | 141,561 | +0.02(+0.02%) |
May 08, 2018 | 86.70 | 86.89 | 86.39 | 86.89 | 111,200 | +0.27(+0.31%) |
May 07, 2018 | 87.00 | 87.15 | 86.60 | 86.62 | 133,405 | +0.14(+0.16%) |
May 04, 2018 | 85.65 | 86.50 | 85.55 | 86.48 | 119,691 | +0.65(+0.76%) |
May 03, 2018 | 86.04 | 86.19 | 85.65 | 85.83 | 259,386 | +0.65(+0.76%) |
May 02, 2018 | 85.33 | 85.75 | 85.00 | 85.18 | 29,738 | +0.15(+0.18%) |