Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 73.03 | 74.87 | 72.37 | 74.31 | 740,398 | +1.88(+2.60%) |
Jul 30, 2018 | 74.61 | 75.47 | 72.28 | 72.43 | 892,756 | -2.10(-2.82%) |
Jul 27, 2018 | 77.58 | 78.41 | 74.47 | 74.53 | 843,200 | -3.34(-4.29%) |
Jul 26, 2018 | 77.32 | 78.10 | 75.39 | 77.87 | 1,260,601 | +0.23(+0.30%) |
Jul 25, 2018 | 79.71 | 75.05 | 77.64 | 2,420,819 | +2.07(+2.74%) | |
Jul 24, 2018 | 83.99 | 75.06 | 75.57 | 5,359,470 | -12.71(-14.40%) | |
Jul 23, 2018 | 86.76 | 88.87 | 86.67 | 88.28 | 1,064,737 | +1.28(+1.47%) |
Jul 20, 2018 | 87.07 | 87.98 | 86.15 | 87.00 | 592,323 | +0.02(+0.02%) |
Jul 19, 2018 | 85.36 | 87.24 | 85.36 | 86.98 | 498,437 | +1.01(+1.17%) |
Jul 18, 2018 | 87.42 | 88.38 | 85.37 | 85.97 | 468,923 | -1.37(-1.57%) |
Jul 17, 2018 | 85.38 | 88.09 | 84.52 | 87.34 | 849,076 | +3.50(+4.17%) |
Jul 16, 2018 | 84.59 | 85.39 | 83.59 | 83.84 | 496,202 | -0.91(-1.07%) |
Jul 13, 2018 | 85.60 | 85.86 | 84.74 | 84.75 | 349,083 | -0.68(-0.80%) |
Jul 12, 2018 | 84.16 | 85.51 | 84.06 | 85.43 | 507,854 | +1.88(+2.25%) |
Jul 11, 2018 | 83.00 | 84.29 | 82.08 | 83.55 | 419,381 | +0.25(+0.30%) |
Jul 10, 2018 | 84.25 | 84.94 | 82.98 | 83.30 | 426,183 | -0.75(-0.89%) |
Jul 09, 2018 | 84.66 | 85.25 | 83.02 | 84.05 | 575,584 | -0.35(-0.41%) |
Jul 06, 2018 | 83.21 | 84.88 | 83.14 | 84.40 | 691,381 | +1.47(+1.77%) |
Jul 05, 2018 | 83.45 | 83.72 | 82.48 | 82.93 | 426,501 | -0.01(-0.01%) |
Jul 03, 2018 | 82.94 | 82.94 | 82.94 | 0 | +0.58(+0.70%) | |
Jul 02, 2018 | 79.39 | 82.43 | 79.39 | 82.36 | 626,294 | +1.80(+2.23%) |
Jun 29, 2018 | 79.23 | 81.39 | 79.23 | 80.56 | 995,265 | +1.40(+1.77%) |
Jun 28, 2018 | 76.61 | 79.69 | 76.61 | 79.16 | 689,179 | +2.28(+2.97%) |
Jun 27, 2018 | 79.34 | 80.09 | 76.83 | 76.88 | 639,951 | -2.45(-3.09%) |
Jun 26, 2018 | 80.16 | 80.81 | 79.29 | 79.33 | 640,921 | -0.57(-0.71%) |
Jun 25, 2018 | 81.96 | 82.12 | 79.76 | 79.90 | 501,547 | -2.49(-3.02%) |
Jun 22, 2018 | 84.00 | 84.49 | 81.96 | 82.39 | 856,879 | -1.29(-1.54%) |
Jun 21, 2018 | 85.00 | 85.69 | 82.44 | 83.68 | 350,818 | -1.24(-1.46%) |
Jun 20, 2018 | 84.44 | 85.28 | 83.81 | 84.92 | 473,464 | +0.95(+1.13%) |
Jun 19, 2018 | 84.32 | 81.03 | 83.97 | 624,840 | +0.27(+0.32%) | |
Jun 18, 2018 | 82.38 | 83.81 | 81.54 | 83.70 | 655,219 | +1.57(+1.91%) |
Jun 15, 2018 | 82.16 | 81.00 | 82.13 | 677,890 | +1.13(+1.40%) | |
Jun 14, 2018 | 80.21 | 81.07 | 79.41 | 81.00 | 445,315 | +1.00(+1.25%) |
Jun 13, 2018 | 80.87 | 81.28 | 79.41 | 80.00 | 539,043 | -0.30(-0.37%) |
Jun 12, 2018 | 81.29 | 81.98 | 80.15 | 80.30 | 492,183 | -0.82(-1.01%) |
Jun 11, 2018 | 80.36 | 81.56 | 80.36 | 81.12 | 363,862 | +0.73(+0.91%) |
Jun 08, 2018 | 79.92 | 80.82 | 79.25 | 80.39 | 513,646 | +0.44(+0.55%) |
Jun 07, 2018 | 81.00 | 81.45 | 78.41 | 79.95 | 534,649 | -0.99(-1.22%) |
Jun 06, 2018 | 79.94 | 80.97 | 79.94 | 80.94 | 413,281 | +0.91(+1.14%) |
Jun 05, 2018 | 79.10 | 80.47 | 78.89 | 80.03 | 455,724 | +1.00(+1.27%) |
Jun 04, 2018 | 79.14 | 79.67 | 78.16 | 79.03 | 483,254 | -0.07(-0.09%) |
Jun 01, 2018 | 77.75 | 79.80 | 77.51 | 79.10 | 766,592 | +1.94(+2.51%) |
May 31, 2018 | 77.13 | 78.45 | 76.69 | 77.16 | 473,417 | +0.24(+0.31%) |
May 30, 2018 | 76.06 | 77.16 | 75.99 | 76.92 | 405,467 | +1.38(+1.83%) |
May 29, 2018 | 74.97 | 75.70 | 74.25 | 75.54 | 601,740 | +0.21(+0.28%) |
May 25, 2018 | 75.33 | 75.33 | 75.33 | 0 | -0.76(-1.00%) | |
May 24, 2018 | 76.19 | 76.23 | 75.32 | 76.09 | 445,620 | -0.08(-0.11%) |
May 23, 2018 | 75.58 | 76.98 | 75.58 | 76.17 | 579,297 | +0.64(+0.85%) |
May 22, 2018 | 76.17 | 76.50 | 75.07 | 75.53 | 366,442 | -0.44(-0.58%) |
May 21, 2018 | 75.52 | 78.01 | 75.48 | 75.97 | 730,949 | -1.57(-2.02%) |
May 18, 2018 | 76.68 | 77.86 | 76.56 | 77.54 | 481,893 | +1.11(+1.45%) |
May 17, 2018 | 75.90 | 76.78 | 75.68 | 76.43 | 646,595 | +0.78(+1.03%) |
May 16, 2018 | 75.93 | 76.18 | 75.03 | 75.65 | 660,446 | +0.00(+0.00%) |
May 15, 2018 | 76.21 | 76.33 | 74.56 | 75.65 | 680,343 | -0.78(-1.02%) |
May 14, 2018 | 77.52 | 78.58 | 75.66 | 76.43 | 581,778 | -1.25(-1.61%) |
May 11, 2018 | 77.97 | 78.42 | 77.15 | 77.68 | 544,397 | -0.48(-0.61%) |
May 10, 2018 | 79.00 | 79.72 | 78.06 | 78.16 | 986,777 | -0.71(-0.90%) |
May 09, 2018 | 76.96 | 79.40 | 76.96 | 78.87 | 561,150 | +1.94(+2.52%) |
May 08, 2018 | 76.33 | 77.00 | 75.27 | 76.93 | 644,150 | +0.75(+0.98%) |
May 07, 2018 | 75.63 | 77.14 | 75.51 | 76.18 | 1,018,451 | +1.07(+1.42%) |
May 04, 2018 | 72.98 | 75.92 | 72.98 | 75.11 | 1,339,590 | +1.69(+2.30%) |
May 03, 2018 | 73.29 | 73.98 | 72.13 | 73.42 | 555,415 | -0.22(-0.30%) |
May 02, 2018 | 72.00 | 73.96 | 71.83 | 73.64 | 599,894 | +1.60(+2.22%) |