Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 84.24 | 85.37 | 82.92 | 83.62 | 17,862 | -0.15(-0.18%) |
Jul 30, 2018 | 84.37 | 86.06 | 83.61 | 83.78 | 14,148 | -0.72(-0.86%) |
Jul 27, 2018 | 85.17 | 86.09 | 84.05 | 84.50 | 14,897 | -0.07(-0.09%) |
Jul 26, 2018 | 83.38 | 84.85 | 83.38 | 84.57 | 8,841 | +1.11(+1.34%) |
Jul 25, 2018 | 81.92 | 84.27 | 81.92 | 83.46 | 20,281 | +1.44(+1.76%) |
Jul 24, 2018 | 79.53 | 83.81 | 79.53 | 82.02 | 33,876 | +2.64(+3.32%) |
Jul 23, 2018 | 79.43 | 80.48 | 78.77 | 79.38 | 10,602 | -0.68(-0.85%) |
Jul 20, 2018 | 77.13 | 80.65 | 76.06 | 80.06 | 19,458 | +3.66(+4.79%) |
Jul 19, 2018 | 74.81 | 77.71 | 74.81 | 76.40 | 4,214 | +0.32(+0.42%) |
Jul 18, 2018 | 76.70 | 77.20 | 75.22 | 76.08 | 5,220 | +0.29(+0.38%) |
Jul 17, 2018 | 75.46 | 76.44 | 74.94 | 75.79 | 9,440 | +0.27(+0.36%) |
Jul 16, 2018 | 75.25 | 75.52 | 74.31 | 75.52 | 7,950 | +0.34(+0.46%) |
Jul 13, 2018 | 75.26 | 76.64 | 74.50 | 75.18 | 17,734 | +0.12(+0.16%) |
Jul 12, 2018 | 76.38 | 76.38 | 74.13 | 75.06 | 15,119 | -1.00(-1.31%) |
Jul 11, 2018 | 76.01 | 76.73 | 74.43 | 76.06 | 13,595 | -0.36(-0.47%) |
Jul 10, 2018 | 77.33 | 77.89 | 75.19 | 76.42 | 19,555 | -0.72(-0.93%) |
Jul 09, 2018 | 75.44 | 77.82 | 75.44 | 77.13 | 23,334 | +1.74(+2.31%) |
Jul 06, 2018 | 73.17 | 76.44 | 73.17 | 75.39 | 9,534 | +2.27(+3.10%) |
Jul 05, 2018 | 71.13 | 73.38 | 71.13 | 73.13 | 12,980 | +2.06(+2.89%) |
Jul 03, 2018 | 71.07 | 71.07 | 71.07 | 0 | -1.01(-1.40%) | |
Jul 02, 2018 | 71.14 | 72.48 | 71.14 | 72.08 | 10,214 | +0.39(+0.54%) |
Jun 29, 2018 | 71.32 | 72.45 | 70.27 | 71.69 | 42,266 | +1.01(+1.42%) |
Jun 28, 2018 | 71.12 | 71.99 | 70.09 | 70.68 | 14,193 | -0.58(-0.81%) |
Jun 27, 2018 | 69.38 | 72.46 | 68.91 | 71.26 | 21,400 | +1.76(+2.53%) |
Jun 26, 2018 | 67.41 | 70.56 | 67.33 | 69.50 | 27,536 | +2.29(+3.41%) |
Jun 25, 2018 | 64.79 | 67.63 | 64.07 | 67.21 | 25,428 | +1.98(+3.03%) |
Jun 22, 2018 | 64.74 | 65.48 | 64.33 | 65.24 | 52,368 | +1.16(+1.81%) |
Jun 21, 2018 | 63.02 | 65.24 | 62.89 | 64.08 | 14,152 | +0.55(+0.87%) |
Jun 20, 2018 | 62.56 | 64.14 | 62.32 | 63.52 | 7,222 | +1.13(+1.82%) |
Jun 19, 2018 | 64.81 | 61.06 | 62.39 | 14,790 | -0.73(-1.16%) | |
Jun 18, 2018 | 62.89 | 63.16 | 62.39 | 63.12 | 8,900 | -0.04(-0.06%) |
Jun 15, 2018 | 63.59 | 62.34 | 63.16 | 26,852 | +1.03(+1.66%) | |
Jun 14, 2018 | 61.80 | 64.65 | 61.76 | 62.13 | 10,488 | +0.40(+0.64%) |
Jun 13, 2018 | 62.40 | 62.91 | 61.60 | 61.73 | 10,801 | -0.66(-1.06%) |
Jun 12, 2018 | 62.06 | 64.65 | 61.83 | 62.39 | 19,819 | +0.57(+0.92%) |
Jun 11, 2018 | 62.50 | 62.50 | 61.63 | 61.82 | 18,088 | -0.48(-0.77%) |
Jun 08, 2018 | 62.85 | 62.85 | 62.04 | 62.30 | 24,439 | -0.56(-0.89%) |
Jun 07, 2018 | 63.41 | 63.77 | 62.31 | 62.86 | 14,220 | -0.64(-1.01%) |
Jun 06, 2018 | 62.68 | 63.95 | 62.32 | 63.50 | 14,316 | +0.81(+1.30%) |
Jun 05, 2018 | 63.01 | 63.66 | 61.59 | 62.69 | 8,390 | -0.43(-0.69%) |
Jun 04, 2018 | 63.55 | 63.91 | 62.94 | 63.12 | 8,786 | -0.13(-0.20%) |
Jun 01, 2018 | 63.28 | 64.94 | 62.47 | 63.25 | 44,927 | +0.45(+0.72%) |
May 31, 2018 | 65.30 | 65.32 | 62.49 | 62.80 | 41,354 | -2.60(-3.98%) |
May 30, 2018 | 64.81 | 65.98 | 64.11 | 65.40 | 54,910 | +0.67(+1.03%) |
May 29, 2018 | 66.60 | 67.39 | 64.53 | 64.73 | 20,249 | -2.35(-3.50%) |
May 25, 2018 | 67.08 | 67.08 | 67.08 | 0 | +1.72(+2.64%) | |
May 24, 2018 | 64.06 | 65.38 | 64.06 | 65.35 | 16,026 | +0.58(+0.89%) |
May 23, 2018 | 64.01 | 64.89 | 63.75 | 64.77 | 20,512 | +0.42(+0.65%) |
May 22, 2018 | 64.97 | 66.31 | 64.36 | 64.36 | 26,474 | -0.42(-0.66%) |
May 21, 2018 | 65.04 | 66.31 | 63.98 | 64.78 | 61,554 | +0.22(+0.34%) |
May 18, 2018 | 65.32 | 65.96 | 63.66 | 64.57 | 47,963 | -0.44(-0.68%) |
May 17, 2018 | 67.42 | 67.42 | 64.51 | 65.01 | 45,252 | -0.91(-1.38%) |
May 16, 2018 | 65.03 | 66.06 | 65.03 | 65.92 | 9,962 | +0.81(+1.25%) |
May 15, 2018 | 65.56 | 65.56 | 64.27 | 65.11 | 5,969 | -0.60(-0.91%) |
May 14, 2018 | 65.58 | 66.13 | 64.66 | 65.70 | 12,493 | +0.36(+0.55%) |
May 11, 2018 | 63.57 | 65.83 | 63.57 | 65.34 | 16,494 | +1.90(+2.99%) |
May 10, 2018 | 62.76 | 64.11 | 62.76 | 63.45 | 10,607 | +0.84(+1.34%) |
May 09, 2018 | 61.60 | 62.62 | 61.41 | 62.61 | 3,427 | +0.31(+0.49%) |
May 08, 2018 | 62.31 | 63.10 | 61.26 | 62.30 | 22,237 | -0.12(-0.19%) |
May 07, 2018 | 62.27 | 63.04 | 62.18 | 62.42 | 10,871 | +0.25(+0.41%) |
May 04, 2018 | 61.73 | 62.40 | 61.29 | 62.16 | 20,117 | +0.05(+0.09%) |
May 03, 2018 | 61.58 | 62.11 | 61.47 | 62.11 | 3,119 | +0.40(+0.64%) |
May 02, 2018 | 59.91 | 62.48 | 59.85 | 61.71 | 20,004 | +1.48(+2.46%) |