Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 72.44 | 72.66 | 72.41 | 72.65 | 7,836 | +0.47(+0.66%) |
Jul 30, 2018 | 73.39 | 73.39 | 72.01 | 72.18 | 75,734 | -0.38(-0.52%) |
Jul 27, 2018 | 72.71 | 72.71 | 72.44 | 72.55 | 2,440 | -0.45(-0.62%) |
Jul 26, 2018 | 73.27 | 73.27 | 73.00 | 73.00 | 10,337 | -0.24(-0.33%) |
Jul 25, 2018 | 72.78 | 73.34 | 72.58 | 73.25 | 14,615 | +0.75(+1.03%) |
Jul 24, 2018 | 73.00 | 73.00 | 72.43 | 72.50 | 7,084 | +0.09(+0.12%) |
Jul 23, 2018 | 72.71 | 72.71 | 72.19 | 72.41 | 3,642 | +0.07(+0.09%) |
Jul 20, 2018 | 72.51 | 72.77 | 72.08 | 72.35 | 5,317 | -0.06(-0.09%) |
Jul 19, 2018 | 72.51 | 72.51 | 72.39 | 72.41 | 1,014 | -0.14(-0.19%) |
Jul 18, 2018 | 72.63 | 72.71 | 72.42 | 72.54 | 5,862 | +0.00(+0.00%) |
Jul 17, 2018 | 72.93 | 72.93 | 72.02 | 72.54 | 2,256 | +0.47(+0.65%) |
Jul 16, 2018 | 72.08 | 72.28 | 72.00 | 72.08 | 5,035 | -0.22(-0.31%) |
Jul 13, 2018 | 72.22 | 72.31 | 72.21 | 72.30 | 2,075 | +0.22(+0.30%) |
Jul 12, 2018 | 71.91 | 72.08 | 71.91 | 72.08 | 2,526 | +0.61(+0.86%) |
Jul 11, 2018 | 72.27 | 72.27 | 71.47 | 71.47 | 5,458 | -0.27(-0.37%) |
Jul 10, 2018 | 71.88 | 71.88 | 71.71 | 71.74 | 7,521 | +0.14(+0.20%) |
Jul 09, 2018 | 71.41 | 71.60 | 71.41 | 71.60 | 4,514 | +0.45(+0.64%) |
Jul 06, 2018 | 70.83 | 71.19 | 70.71 | 71.14 | 6,497 | +0.64(+0.90%) |
Jul 05, 2018 | 72.10 | 72.10 | 70.11 | 70.51 | 16,030 | +0.48(+0.68%) |
Jul 03, 2018 | 70.03 | 70.03 | 70.03 | 0 | -0.05(-0.08%) | |
Jul 02, 2018 | 70.04 | 70.08 | 69.75 | 70.08 | 28,521 | +0.01(+0.01%) |
Jun 29, 2018 | 70.57 | 70.57 | 70.08 | 70.08 | 4,106 | +0.09(+0.12%) |
Jun 28, 2018 | 69.52 | 70.04 | 69.51 | 69.99 | 3,941 | +0.26(+0.37%) |
Jun 27, 2018 | 70.99 | 70.99 | 69.71 | 69.73 | 2,886 | -0.51(-0.73%) |
Jun 26, 2018 | 70.14 | 70.40 | 70.14 | 70.25 | 6,028 | +0.44(+0.63%) |
Jun 25, 2018 | 70.72 | 70.72 | 69.81 | 69.81 | 117,131 | -1.10(-1.55%) |
Jun 22, 2018 | 70.80 | 70.92 | 70.60 | 70.91 | 3,112 | +0.32(+0.46%) |
Jun 21, 2018 | 71.07 | 71.07 | 70.40 | 70.59 | 1,941 | -0.53(-0.75%) |
Jun 20, 2018 | 71.09 | 71.27 | 71.07 | 71.12 | 4,261 | +0.15(+0.22%) |
Jun 19, 2018 | 70.71 | 71.05 | 70.65 | 70.97 | 6,018 | -0.16(-0.23%) |
Jun 18, 2018 | 70.99 | 71.21 | 70.99 | 71.13 | 2,007 | -0.26(-0.37%) |
Jun 15, 2018 | 71.46 | 71.11 | 71.39 | 5,788 | +0.01(+0.01%) | |
Jun 14, 2018 | 71.33 | 71.42 | 71.33 | 71.38 | 2,769 | -0.03(-0.04%) |
Jun 13, 2018 | 72.09 | 72.09 | 71.20 | 71.41 | 4,030 | -0.01(-0.01%) |
Jun 11, 2018 | 71.42 | 71.42 | 71.42 | 482 | +0.26(+0.37%) | |
Jun 08, 2018 | 70.99 | 71.18 | 70.99 | 71.16 | 1,334 | +0.14(+0.19%) |
Jun 07, 2018 | 70.91 | 71.06 | 70.91 | 71.02 | 3,012 | +0.06(+0.09%) |
Jun 06, 2018 | 70.98 | 70.60 | 70.96 | 6,780 | +0.41(+0.58%) | |
Jun 05, 2018 | 70.43 | 70.55 | 70.37 | 70.55 | 1,313 | +0.10(+0.15%) |
Jun 04, 2018 | 70.49 | 70.51 | 70.32 | 70.45 | 4,364 | +0.30(+0.43%) |
Jun 01, 2018 | 69.92 | 70.21 | 69.92 | 70.15 | 6,212 | +0.66(+0.96%) |
May 31, 2018 | 69.59 | 69.82 | 69.48 | 69.48 | 4,134 | -0.57(-0.81%) |
May 30, 2018 | 69.85 | 70.05 | 69.83 | 70.05 | 1,260 | +1.04(+1.50%) |
May 29, 2018 | 69.80 | 69.80 | 69.01 | 69.01 | 3,135 | -0.78(-1.12%) |
May 25, 2018 | 69.80 | 69.80 | 69.80 | 0 | -0.02(-0.03%) | |
May 24, 2018 | 69.73 | 69.96 | 69.62 | 69.82 | 12,470 | -0.06(-0.08%) |
May 23, 2018 | 69.55 | 69.91 | 69.46 | 69.87 | 4,065 | -0.05(-0.07%) |
May 22, 2018 | 69.90 | 70.01 | 69.86 | 69.92 | 4,238 | +0.11(+0.16%) |
May 21, 2018 | 69.97 | 69.99 | 69.80 | 69.81 | 6,261 | +0.28(+0.40%) |
May 18, 2018 | 69.55 | 69.55 | 69.50 | 69.53 | 1,085 | +0.00(+0.00%) |
May 17, 2018 | 70.42 | 70.42 | 69.52 | 69.53 | 5,672 | -0.17(-0.24%) |
May 16, 2018 | 69.27 | 69.71 | 69.27 | 69.70 | 17,499 | +0.43(+0.62%) |
May 15, 2018 | 69.23 | 69.35 | 69.12 | 69.27 | 4,799 | -0.65(-0.92%) |
May 14, 2018 | 70.04 | 70.19 | 69.86 | 69.92 | 4,218 | +0.27(+0.38%) |
May 11, 2018 | 69.94 | 69.94 | 69.63 | 69.65 | 7,304 | -0.07(-0.11%) |
May 10, 2018 | 69.72 | 69.72 | 69.72 | 69.72 | 860 | +0.58(+0.85%) |
May 09, 2018 | 68.62 | 69.14 | 68.62 | 69.14 | 1,854 | +0.58(+0.85%) |
May 08, 2018 | 70.03 | 70.04 | 68.39 | 68.56 | 8,569 | -0.21(-0.31%) |
May 07, 2018 | 68.79 | 68.79 | 68.63 | 68.77 | 1,500 | +0.30(+0.45%) |
May 04, 2018 | 67.69 | 68.52 | 67.38 | 68.47 | 1,899 | +0.97(+1.44%) |
May 03, 2018 | 67.66 | 67.66 | 67.09 | 67.50 | 5,061 | -0.30(-0.44%) |
May 02, 2018 | 68.01 | 68.04 | 67.79 | 67.79 | 1,259 | -0.14(-0.21%) |