Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 72.93 | 73.15 | 72.90 | 73.14 | 7,784 | +0.48(+0.66%) |
Jul 30, 2018 | 73.89 | 73.89 | 72.50 | 72.66 | 75,229 | -0.38(-0.52%) |
Jul 27, 2018 | 73.20 | 73.20 | 72.92 | 73.04 | 2,424 | -0.45(-0.62%) |
Jul 26, 2018 | 73.76 | 73.76 | 73.50 | 73.50 | 10,268 | -0.24(-0.33%) |
Jul 25, 2018 | 73.27 | 73.83 | 73.07 | 73.74 | 14,518 | +0.75(+1.03%) |
Jul 24, 2018 | 73.50 | 73.50 | 72.91 | 72.99 | 7,037 | +0.09(+0.12%) |
Jul 23, 2018 | 73.20 | 73.20 | 72.68 | 72.90 | 3,618 | +0.07(+0.09%) |
Jul 20, 2018 | 73.00 | 73.26 | 72.56 | 72.83 | 5,282 | -0.06(-0.09%) |
Jul 19, 2018 | 73.00 | 73.00 | 72.88 | 72.90 | 1,007 | -0.14(-0.19%) |
Jul 18, 2018 | 73.12 | 73.19 | 72.91 | 73.03 | 5,823 | +0.00(+0.00%) |
Jul 17, 2018 | 73.42 | 73.42 | 72.51 | 73.03 | 2,241 | +0.47(+0.65%) |
Jul 16, 2018 | 72.57 | 72.77 | 72.49 | 72.56 | 5,001 | -0.23(-0.31%) |
Jul 13, 2018 | 72.71 | 72.80 | 72.70 | 72.79 | 2,062 | +0.22(+0.30%) |
Jul 12, 2018 | 72.39 | 72.57 | 72.39 | 72.57 | 2,509 | +0.62(+0.86%) |
Jul 11, 2018 | 72.76 | 72.76 | 71.95 | 71.95 | 5,422 | -0.27(-0.37%) |
Jul 10, 2018 | 72.36 | 72.36 | 72.19 | 72.22 | 7,471 | +0.14(+0.20%) |
Jul 09, 2018 | 71.89 | 72.08 | 71.89 | 72.08 | 4,484 | +0.46(+0.64%) |
Jul 06, 2018 | 71.31 | 71.67 | 71.18 | 71.62 | 6,453 | +0.64(+0.90%) |
Jul 05, 2018 | 72.59 | 72.59 | 70.58 | 70.98 | 15,923 | +0.48(+0.68%) |
Jul 03, 2018 | 70.50 | 70.50 | 70.50 | 0 | -0.05(-0.08%) | |
Jul 02, 2018 | 70.51 | 70.55 | 70.22 | 70.55 | 28,330 | +0.01(+0.01%) |
Jun 29, 2018 | 71.04 | 71.04 | 70.55 | 70.55 | 4,078 | +0.09(+0.12%) |
Jun 28, 2018 | 69.98 | 70.51 | 69.98 | 70.46 | 3,914 | +0.26(+0.37%) |
Jun 27, 2018 | 71.47 | 71.47 | 70.18 | 70.20 | 2,867 | -0.52(-0.73%) |
Jun 26, 2018 | 70.62 | 70.87 | 70.62 | 70.72 | 5,987 | +0.44(+0.63%) |
Jun 25, 2018 | 71.20 | 71.20 | 70.28 | 70.28 | 116,349 | -1.11(-1.55%) |
Jun 22, 2018 | 71.27 | 71.40 | 71.08 | 71.39 | 3,091 | +0.33(+0.46%) |
Jun 21, 2018 | 71.54 | 71.54 | 70.87 | 71.06 | 1,928 | -0.54(-0.75%) |
Jun 20, 2018 | 71.57 | 71.75 | 71.55 | 71.60 | 4,233 | +0.15(+0.22%) |
Jun 19, 2018 | 71.19 | 71.53 | 71.13 | 71.44 | 5,977 | -0.16(-0.23%) |
Jun 18, 2018 | 71.47 | 71.68 | 71.46 | 71.61 | 1,993 | -0.26(-0.37%) |
Jun 15, 2018 | 71.94 | 71.59 | 71.87 | 5,749 | +0.01(+0.01%) | |
Jun 14, 2018 | 71.81 | 71.90 | 71.81 | 71.86 | 2,750 | -0.03(-0.04%) |
Jun 13, 2018 | 72.58 | 72.58 | 71.68 | 71.89 | 4,003 | -0.01(-0.01%) |
Jun 11, 2018 | 71.90 | 71.90 | 71.90 | 479 | +0.26(+0.37%) | |
Jun 08, 2018 | 71.46 | 71.66 | 71.46 | 71.64 | 1,325 | +0.14(+0.19%) |
Jun 07, 2018 | 71.39 | 71.54 | 71.39 | 71.50 | 2,992 | +0.06(+0.09%) |
Jun 06, 2018 | 71.46 | 71.07 | 71.44 | 6,735 | +0.41(+0.58%) | |
Jun 05, 2018 | 70.90 | 71.03 | 70.85 | 71.03 | 1,304 | +0.10(+0.15%) |
Jun 04, 2018 | 70.96 | 70.98 | 70.79 | 70.92 | 4,335 | +0.31(+0.43%) |
Jun 01, 2018 | 70.39 | 70.68 | 70.39 | 70.62 | 6,170 | +0.67(+0.96%) |
May 31, 2018 | 70.06 | 70.29 | 69.95 | 69.95 | 4,106 | -0.57(-0.81%) |
May 30, 2018 | 70.32 | 70.52 | 70.30 | 70.52 | 1,252 | +1.04(+1.50%) |
May 29, 2018 | 70.26 | 70.26 | 69.47 | 69.47 | 3,114 | -0.79(-1.12%) |
May 25, 2018 | 70.26 | 70.26 | 70.26 | 0 | -0.02(-0.03%) | |
May 24, 2018 | 70.20 | 70.43 | 70.09 | 70.29 | 12,387 | -0.06(-0.08%) |
May 23, 2018 | 70.02 | 70.38 | 69.93 | 70.34 | 4,038 | -0.05(-0.07%) |
May 22, 2018 | 70.37 | 70.48 | 70.33 | 70.39 | 4,209 | +0.11(+0.16%) |
May 21, 2018 | 70.44 | 70.46 | 70.27 | 70.28 | 6,220 | +0.28(+0.40%) |
May 18, 2018 | 70.02 | 70.02 | 69.97 | 70.00 | 1,078 | +0.00(+0.00%) |
May 17, 2018 | 70.90 | 70.90 | 69.98 | 70.00 | 5,634 | -0.17(-0.24%) |
May 16, 2018 | 69.73 | 70.18 | 69.73 | 70.17 | 17,382 | +0.43(+0.62%) |
May 15, 2018 | 69.70 | 69.81 | 69.59 | 69.74 | 4,767 | -0.65(-0.92%) |
May 14, 2018 | 70.51 | 70.66 | 70.33 | 70.39 | 4,189 | +0.27(+0.38%) |
May 11, 2018 | 70.41 | 70.41 | 70.10 | 70.12 | 7,255 | -0.07(-0.11%) |
May 10, 2018 | 70.19 | 70.19 | 70.19 | 70.19 | 855 | +0.59(+0.85%) |
May 09, 2018 | 69.08 | 69.60 | 69.08 | 69.60 | 1,842 | +0.59(+0.85%) |
May 08, 2018 | 70.50 | 70.51 | 68.85 | 69.02 | 8,512 | -0.22(-0.31%) |
May 07, 2018 | 69.25 | 69.25 | 69.09 | 69.23 | 1,490 | +0.31(+0.45%) |
May 04, 2018 | 68.14 | 68.98 | 67.83 | 68.93 | 1,886 | +0.98(+1.44%) |
May 03, 2018 | 68.11 | 68.11 | 67.54 | 67.95 | 5,027 | -0.30(-0.44%) |
May 02, 2018 | 68.46 | 68.50 | 68.25 | 68.25 | 1,251 | -0.14(-0.21%) |