Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 74.14 | 75.00 | 71.13 | 74.68 | 276,983 | +1.00(+1.36%) |
Jul 30, 2018 | 72.34 | 75.00 | 72.34 | 73.68 | 123,932 | +1.51(+2.09%) |
Jul 27, 2018 | 72.30 | 73.59 | 70.00 | 72.17 | 134,200 | -0.16(-0.22%) |
Jul 26, 2018 | 73.00 | 71.23 | 72.33 | 138,275 | +0.83(+1.16%) | |
Jul 25, 2018 | 71.13 | 71.64 | 69.05 | 71.50 | 87,388 | +0.24(+0.34%) |
Jul 24, 2018 | 73.10 | 73.42 | 70.89 | 71.26 | 162,021 | -1.40(-1.93%) |
Jul 23, 2018 | 73.00 | 73.10 | 71.84 | 72.66 | 90,711 | -0.51(-0.70%) |
Jul 20, 2018 | 74.38 | 74.47 | 73.01 | 73.17 | 120,809 | -1.40(-1.88%) |
Jul 19, 2018 | 72.80 | 74.93 | 72.51 | 74.57 | 125,565 | +1.46(+2.00%) |
Jul 18, 2018 | 70.91 | 73.21 | 70.91 | 73.11 | 141,623 | +2.12(+2.99%) |
Jul 17, 2018 | 70.85 | 71.97 | 70.46 | 70.99 | 86,271 | +0.43(+0.61%) |
Jul 16, 2018 | 70.90 | 70.98 | 70.10 | 70.56 | 91,937 | -0.19(-0.27%) |
Jul 13, 2018 | 70.50 | 71.25 | 70.41 | 70.75 | 78,561 | +0.26(+0.37%) |
Jul 12, 2018 | 70.93 | 71.27 | 70.27 | 70.49 | 84,800 | -0.15(-0.21%) |
Jul 11, 2018 | 71.25 | 71.83 | 70.57 | 70.64 | 105,729 | -1.05(-1.46%) |
Jul 10, 2018 | 72.25 | 72.35 | 71.00 | 71.69 | 103,566 | -0.36(-0.50%) |
Jul 09, 2018 | 71.88 | 72.22 | 71.02 | 72.05 | 127,880 | +0.44(+0.61%) |
Jul 06, 2018 | 72.51 | 71.49 | 71.61 | 115,119 | -0.71(-0.98%) | |
Jul 05, 2018 | 70.77 | 72.38 | 70.06 | 72.32 | 95,376 | +2.04(+2.90%) |
Jul 03, 2018 | 70.28 | 70.28 | 70.28 | 0 | +0.21(+0.30%) | |
Jul 02, 2018 | 68.05 | 70.09 | 67.80 | 70.07 | 116,301 | +1.76(+2.58%) |
Jun 29, 2018 | 70.19 | 70.40 | 68.25 | 68.31 | 114,248 | -1.64(-2.34%) |
Jun 28, 2018 | 69.85 | 70.67 | 69.46 | 69.95 | 136,586 | -0.81(-1.14%) |
Jun 27, 2018 | 71.39 | 71.74 | 70.68 | 70.76 | 94,087 | -0.60(-0.84%) |
Jun 26, 2018 | 70.90 | 71.76 | 70.17 | 71.36 | 87,752 | +0.56(+0.79%) |
Jun 25, 2018 | 71.81 | 71.85 | 70.42 | 70.80 | 124,154 | -1.43(-1.98%) |
Jun 22, 2018 | 72.21 | 72.50 | 71.65 | 72.23 | 203,031 | +0.47(+0.65%) |
Jun 21, 2018 | 71.19 | 71.83 | 70.73 | 71.76 | 88,076 | +0.48(+0.67%) |
Jun 20, 2018 | 71.51 | 71.94 | 70.96 | 71.28 | 131,672 | +0.02(+0.03%) |
Jun 19, 2018 | 70.12 | 71.34 | 69.79 | 71.26 | 129,190 | +0.65(+0.92%) |
Jun 18, 2018 | 70.06 | 70.90 | 69.36 | 70.61 | 133,887 | +0.30(+0.43%) |
Jun 15, 2018 | 70.31 | 69.63 | 70.31 | 236,882 | +0.00(+0.00%) | |
Jun 14, 2018 | 69.39 | 70.39 | 69.10 | 70.31 | 91,970 | +1.12(+1.62%) |
Jun 13, 2018 | 69.85 | 69.85 | 68.95 | 69.19 | 128,713 | -0.56(-0.80%) |
Jun 12, 2018 | 70.08 | 70.08 | 69.12 | 69.75 | 99,896 | -0.26(-0.37%) |
Jun 11, 2018 | 69.09 | 70.48 | 69.04 | 70.01 | 102,358 | +1.08(+1.57%) |
Jun 08, 2018 | 68.50 | 69.23 | 68.12 | 68.93 | 126,348 | +0.44(+0.64%) |
Jun 07, 2018 | 67.41 | 68.82 | 67.32 | 68.49 | 148,720 | +1.08(+1.60%) |
Jun 06, 2018 | 67.70 | 67.41 | 120,368 | +1.00(+1.51%) | ||
Jun 05, 2018 | 66.00 | 66.80 | 65.27 | 66.41 | 363,571 | +0.42(+0.64%) |
Jun 04, 2018 | 66.00 | 66.08 | 65.83 | 65.99 | 217,137 | +0.25(+0.38%) |
Jun 01, 2018 | 65.04 | 66.00 | 64.06 | 65.74 | 339,993 | +1.22(+1.89%) |
May 31, 2018 | 65.49 | 65.49 | 64.32 | 64.52 | 153,724 | -0.98(-1.50%) |
May 30, 2018 | 64.56 | 65.97 | 64.44 | 65.50 | 114,990 | +1.12(+1.74%) |
May 29, 2018 | 64.90 | 65.53 | 64.17 | 64.38 | 92,090 | -0.98(-1.50%) |
May 25, 2018 | 65.36 | 65.36 | 65.36 | 0 | -0.57(-0.86%) | |
May 24, 2018 | 65.86 | 66.00 | 65.41 | 65.93 | 159,754 | +0.07(+0.11%) |
May 23, 2018 | 65.06 | 65.95 | 64.86 | 65.86 | 88,788 | +0.70(+1.07%) |
May 22, 2018 | 66.00 | 66.17 | 64.96 | 65.16 | 103,745 | -0.78(-1.18%) |
May 21, 2018 | 66.00 | 66.15 | 65.66 | 65.94 | 99,728 | -0.03(-0.05%) |
May 18, 2018 | 66.04 | 66.20 | 65.60 | 65.97 | 238,239 | +0.17(+0.26%) |
May 17, 2018 | 65.62 | 66.00 | 65.02 | 65.80 | 124,910 | +0.24(+0.37%) |
May 16, 2018 | 65.51 | 66.00 | 65.19 | 65.56 | 148,870 | +0.10(+0.15%) |
May 15, 2018 | 65.36 | 66.00 | 65.20 | 65.46 | 114,955 | -0.26(-0.40%) |
May 14, 2018 | 65.30 | 66.17 | 64.75 | 65.72 | 120,243 | +0.62(+0.95%) |
May 11, 2018 | 65.52 | 66.00 | 64.68 | 65.10 | 84,916 | -0.29(-0.44%) |
May 10, 2018 | 65.47 | 66.00 | 65.28 | 65.39 | 97,599 | -0.37(-0.56%) |
May 09, 2018 | 66.43 | 67.10 | 65.18 | 65.76 | 98,841 | -0.75(-1.13%) |
May 08, 2018 | 65.73 | 66.62 | 65.60 | 66.51 | 127,848 | +1.18(+1.81%) |
May 07, 2018 | 65.35 | 66.20 | 64.80 | 65.33 | 101,269 | +0.08(+0.12%) |
May 04, 2018 | 63.95 | 65.53 | 63.42 | 65.25 | 131,870 | +1.21(+1.89%) |
May 03, 2018 | 64.07 | 64.76 | 63.41 | 64.04 | 116,939 | -0.63(-0.97%) |
May 02, 2018 | 63.87 | 65.54 | 63.30 | 64.67 | 301,349 | +0.53(+0.83%) |