Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.50 | 77.91 | 75.14 | 77.51 | 350,548 | +2.49(+3.32%) |
Jul 30, 2018 | 74.22 | 75.42 | 73.90 | 75.01 | 253,702 | +0.79(+1.07%) |
Jul 27, 2018 | 75.67 | 75.84 | 73.88 | 74.22 | 138,183 | -1.41(-1.86%) |
Jul 26, 2018 | 73.72 | 75.97 | 73.59 | 75.63 | 246,155 | +2.18(+2.97%) |
Jul 25, 2018 | 72.63 | 73.54 | 71.65 | 73.45 | 154,787 | +0.68(+0.93%) |
Jul 24, 2018 | 73.88 | 72.42 | 72.77 | 150,515 | +0.11(+0.16%) | |
Jul 23, 2018 | 72.67 | 72.82 | 71.75 | 72.65 | 88,478 | -0.28(-0.39%) |
Jul 20, 2018 | 72.97 | 73.50 | 72.41 | 72.94 | 135,996 | -0.40(-0.54%) |
Jul 19, 2018 | 73.31 | 73.79 | 73.13 | 73.33 | 158,597 | -0.24(-0.32%) |
Jul 18, 2018 | 73.23 | 73.77 | 72.96 | 73.57 | 104,627 | +0.42(+0.57%) |
Jul 17, 2018 | 72.65 | 73.33 | 72.27 | 73.15 | 134,029 | +0.43(+0.60%) |
Jul 16, 2018 | 73.44 | 73.44 | 72.27 | 72.72 | 139,425 | -0.45(-0.62%) |
Jul 13, 2018 | 71.77 | 73.81 | 71.73 | 73.17 | 211,496 | +1.38(+1.92%) |
Jul 12, 2018 | 71.75 | 72.44 | 71.75 | 71.79 | 163,378 | +0.78(+1.10%) |
Jul 11, 2018 | 72.11 | 72.27 | 70.92 | 71.01 | 150,110 | -1.95(-2.68%) |
Jul 10, 2018 | 73.19 | 73.56 | 72.18 | 72.96 | 145,029 | -0.04(-0.05%) |
Jul 09, 2018 | 71.68 | 73.19 | 71.04 | 73.00 | 148,014 | +1.38(+1.93%) |
Jul 06, 2018 | 71.33 | 71.81 | 70.62 | 71.62 | 116,737 | +0.35(+0.49%) |
Jul 05, 2018 | 70.12 | 71.33 | 69.69 | 71.27 | 146,213 | +1.64(+2.36%) |
Jul 03, 2018 | 69.63 | 69.63 | 69.63 | 0 | -1.08(-1.52%) | |
Jul 02, 2018 | 69.75 | 70.72 | 69.28 | 70.71 | 123,503 | +0.22(+0.31%) |
Jun 29, 2018 | 70.62 | 71.79 | 70.44 | 70.49 | 159,591 | +0.31(+0.44%) |
Jun 28, 2018 | 71.73 | 71.73 | 69.45 | 70.18 | 221,995 | -1.63(-2.28%) |
Jun 27, 2018 | 72.75 | 73.41 | 71.78 | 71.81 | 230,150 | -0.84(-1.16%) |
Jun 26, 2018 | 71.94 | 72.95 | 71.71 | 72.65 | 144,533 | +0.64(+0.89%) |
Jun 25, 2018 | 73.71 | 73.71 | 71.25 | 72.01 | 235,439 | -1.85(-2.51%) |
Jun 22, 2018 | 74.53 | 75.11 | 73.54 | 73.86 | 593,472 | -0.13(-0.18%) |
Jun 21, 2018 | 73.96 | 74.09 | 73.00 | 73.99 | 150,446 | -0.08(-0.10%) |
Jun 20, 2018 | 74.25 | 74.25 | 73.37 | 74.07 | 149,464 | +0.16(+0.22%) |
Jun 19, 2018 | 74.16 | 74.31 | 72.78 | 73.91 | 190,187 | -1.03(-1.37%) |
Jun 18, 2018 | 74.84 | 76.01 | 74.62 | 74.94 | 176,244 | -0.38(-0.50%) |
Jun 15, 2018 | 75.70 | 75.70 | 75.32 | 449,918 | -0.39(-0.51%) | |
Jun 14, 2018 | 76.73 | 77.29 | 75.55 | 75.70 | 222,083 | -0.72(-0.95%) |
Jun 13, 2018 | 76.72 | 76.79 | 76.06 | 76.43 | 153,356 | -0.25(-0.32%) |
Jun 12, 2018 | 76.37 | 77.14 | 75.80 | 76.67 | 141,938 | +0.37(+0.48%) |
Jun 11, 2018 | 76.23 | 77.12 | 76.08 | 76.30 | 126,318 | +0.39(+0.51%) |
Jun 08, 2018 | 77.04 | 77.17 | 75.65 | 75.92 | 215,974 | -1.28(-1.66%) |
Jun 07, 2018 | 77.18 | 77.51 | 76.76 | 77.20 | 143,176 | +0.24(+0.31%) |
Jun 06, 2018 | 77.17 | 76.96 | 196,358 | +1.41(+1.87%) | ||
Jun 05, 2018 | 75.02 | 75.58 | 74.71 | 75.55 | 147,498 | +0.21(+0.28%) |
Jun 04, 2018 | 75.73 | 76.06 | 74.74 | 75.34 | 176,361 | -0.38(-0.50%) |
Jun 01, 2018 | 76.38 | 76.78 | 75.35 | 75.72 | 244,517 | +0.41(+0.55%) |
May 31, 2018 | 75.90 | 76.73 | 74.63 | 75.30 | 202,207 | -0.79(-1.04%) |
May 30, 2018 | 75.19 | 76.69 | 74.95 | 76.10 | 311,995 | +1.58(+2.12%) |
May 29, 2018 | 75.15 | 75.57 | 74.17 | 74.51 | 203,525 | -1.06(-1.41%) |
May 25, 2018 | 75.58 | 75.58 | 75.58 | 0 | -0.15(-0.20%) | |
May 24, 2018 | 74.47 | 76.16 | 74.33 | 75.73 | 248,930 | +1.23(+1.66%) |
May 23, 2018 | 75.24 | 75.24 | 74.08 | 74.49 | 249,947 | -0.85(-1.13%) |
May 22, 2018 | 76.33 | 76.46 | 75.29 | 75.34 | 198,747 | -0.70(-0.92%) |
May 21, 2018 | 74.37 | 76.76 | 74.14 | 76.04 | 277,760 | +2.03(+2.74%) |
May 18, 2018 | 74.96 | 74.96 | 73.93 | 74.01 | 326,051 | -0.58(-0.78%) |
May 17, 2018 | 71.10 | 76.33 | 70.00 | 74.60 | 699,095 | +5.12(+7.36%) |
May 16, 2018 | 69.57 | 70.57 | 69.15 | 69.48 | 309,618 | -0.06(-0.08%) |
May 15, 2018 | 69.07 | 70.00 | 68.98 | 69.54 | 183,594 | +0.07(+0.10%) |
May 14, 2018 | 70.06 | 70.12 | 69.33 | 69.47 | 154,501 | -0.25(-0.36%) |
May 11, 2018 | 69.01 | 69.87 | 68.81 | 69.73 | 159,622 | +0.22(+0.31%) |
May 10, 2018 | 69.50 | 69.66 | 69.17 | 69.51 | 78,393 | +0.10(+0.15%) |
May 09, 2018 | 69.79 | 70.06 | 68.70 | 69.40 | 122,626 | -0.29(-0.42%) |
May 08, 2018 | 69.87 | 70.25 | 68.75 | 69.70 | 180,477 | -0.17(-0.24%) |
May 07, 2018 | 68.24 | 70.42 | 66.88 | 69.87 | 323,412 | +4.16(+6.32%) |
May 04, 2018 | 65.07 | 66.05 | 64.87 | 65.71 | 316,382 | +0.15(+0.23%) |
May 03, 2018 | 65.73 | 66.50 | 65.30 | 65.56 | 215,452 | -0.53(-0.80%) |
May 02, 2018 | 65.27 | 66.61 | 65.08 | 66.09 | 182,806 | +0.68(+1.04%) |