Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 74.79 | 76.15 | 74.47 | 75.74 | 50,449 | +1.04(+1.39%) |
Jul 30, 2018 | 75.20 | 75.74 | 74.56 | 74.70 | 25,750 | -0.63(-0.84%) |
Jul 27, 2018 | 76.19 | 76.30 | 74.34 | 75.33 | 64,654 | -0.95(-1.24%) |
Jul 26, 2018 | 75.74 | 76.51 | 75.69 | 76.28 | 30,300 | +0.77(+1.02%) |
Jul 25, 2018 | 75.65 | 75.87 | 75.11 | 75.51 | 23,317 | -0.14(-0.18%) |
Jul 24, 2018 | 75.92 | 75.92 | 74.38 | 75.65 | 25,676 | -0.09(-0.12%) |
Jul 23, 2018 | 75.83 | 75.94 | 75.20 | 75.74 | 26,767 | -0.14(-0.18%) |
Jul 20, 2018 | 76.24 | 76.28 | 75.29 | 75.87 | 44,074 | -0.45(-0.59%) |
Jul 19, 2018 | 75.02 | 76.60 | 74.93 | 76.33 | 46,212 | +1.13(+1.50%) |
Jul 18, 2018 | 75.92 | 76.01 | 74.75 | 75.20 | 28,909 | -0.63(-0.83%) |
Jul 17, 2018 | 76.73 | 76.91 | 75.69 | 75.83 | 41,766 | -0.90(-1.18%) |
Jul 16, 2018 | 77.57 | 77.57 | 76.19 | 76.73 | 70,233 | -0.68(-0.88%) |
Jul 13, 2018 | 77.50 | 77.95 | 76.96 | 77.41 | 92,716 | +0.05(+0.06%) |
Jul 12, 2018 | 78.31 | 78.31 | 76.96 | 77.36 | 35,702 | -0.77(-0.98%) |
Jul 11, 2018 | 78.09 | 78.54 | 77.86 | 78.13 | 51,596 | -0.09(-0.12%) |
Jul 10, 2018 | 76.87 | 78.81 | 76.46 | 78.22 | 83,349 | +1.22(+1.58%) |
Jul 09, 2018 | 77.59 | 77.59 | 75.94 | 77.00 | 137,358 | -0.45(-0.58%) |
Jul 06, 2018 | 77.23 | 77.64 | 76.82 | 77.46 | 47,206 | +0.45(+0.59%) |
Jul 05, 2018 | 75.74 | 77.14 | 74.93 | 77.00 | 52,954 | +1.99(+2.65%) |
Jul 03, 2018 | 75.02 | 75.02 | 75.02 | 0 | +1.04(+1.40%) | |
Jul 02, 2018 | 71.45 | 73.98 | 71.45 | 73.98 | 48,725 | +1.76(+2.44%) |
Jun 29, 2018 | 72.31 | 72.49 | 71.59 | 72.22 | 37,676 | -0.14(-0.19%) |
Jun 28, 2018 | 71.81 | 72.94 | 71.72 | 72.35 | 45,484 | +0.54(+0.75%) |
Jun 27, 2018 | 71.81 | 71.85 | 70.68 | 71.81 | 44,547 | -0.05(-0.06%) |
Jun 26, 2018 | 71.72 | 72.49 | 71.31 | 71.85 | 67,482 | +0.09(+0.13%) |
Jun 25, 2018 | 71.31 | 72.17 | 71.00 | 71.76 | 37,926 | +0.14(+0.19%) |
Jun 22, 2018 | 71.00 | 71.63 | 70.68 | 71.63 | 137,051 | +0.95(+1.34%) |
Jun 21, 2018 | 70.68 | 71.31 | 70.36 | 70.68 | 33,538 | +0.00(+0.00%) |
Jun 20, 2018 | 70.36 | 70.82 | 69.55 | 70.68 | 47,545 | +0.36(+0.51%) |
Jun 19, 2018 | 69.60 | 70.55 | 69.60 | 70.32 | 48,107 | +0.77(+1.10%) |
Jun 18, 2018 | 68.33 | 69.69 | 68.33 | 69.55 | 46,967 | +1.22(+1.78%) |
Jun 15, 2018 | 68.60 | 68.02 | 68.33 | 74,687 | +0.32(+0.46%) | |
Jun 14, 2018 | 66.48 | 68.02 | 66.48 | 68.02 | 40,292 | +1.51(+2.27%) |
Jun 13, 2018 | 66.96 | 67.32 | 66.10 | 66.51 | 63,114 | -0.54(-0.80%) |
Jun 12, 2018 | 67.14 | 67.41 | 66.55 | 67.05 | 76,616 | -0.31(-0.47%) |
Jun 11, 2018 | 68.35 | 69.38 | 67.14 | 67.36 | 39,045 | -1.12(-1.64%) |
Jun 08, 2018 | 69.74 | 69.92 | 68.44 | 68.48 | 45,820 | -1.26(-1.80%) |
Jun 07, 2018 | 69.83 | 70.06 | 69.16 | 69.74 | 48,399 | -0.13(-0.19%) |
Jun 06, 2018 | 69.34 | 69.88 | 50,165 | -0.72(-1.02%) | ||
Jun 05, 2018 | 71.23 | 71.23 | 70.37 | 70.60 | 33,337 | -0.63(-0.88%) |
Jun 04, 2018 | 71.23 | 71.59 | 70.69 | 71.23 | 35,851 | +0.00(+0.00%) |
Jun 01, 2018 | 71.90 | 71.90 | 70.69 | 71.23 | 35,953 | -0.54(-0.75%) |
May 31, 2018 | 72.26 | 72.71 | 71.54 | 71.77 | 46,868 | -0.40(-0.56%) |
May 30, 2018 | 71.00 | 72.53 | 71.00 | 72.17 | 44,463 | +1.39(+1.97%) |
May 29, 2018 | 70.46 | 71.36 | 70.01 | 70.78 | 45,273 | +0.13(+0.19%) |
May 25, 2018 | 70.64 | 70.64 | 70.64 | 0 | +2.02(+2.95%) | |
May 24, 2018 | 69.02 | 69.29 | 68.57 | 68.62 | 168,007 | -0.36(-0.52%) |
May 23, 2018 | 69.11 | 69.27 | 68.71 | 68.98 | 98,841 | +0.00(+0.00%) |
May 22, 2018 | 68.98 | 69.46 | 68.84 | 68.98 | 48,794 | +0.00(+0.00%) |
May 21, 2018 | 68.98 | 69.07 | 67.86 | 68.98 | 66,872 | +0.04(+0.07%) |
May 18, 2018 | 69.20 | 69.43 | 68.53 | 68.93 | 50,738 | +0.18(+0.26%) |
May 17, 2018 | 68.75 | 69.16 | 68.44 | 68.75 | 54,145 | +0.00(+0.00%) |
May 16, 2018 | 69.20 | 69.38 | 68.53 | 68.75 | 44,781 | -0.36(-0.52%) |
May 15, 2018 | 69.25 | 69.52 | 68.84 | 69.11 | 41,226 | -0.31(-0.45%) |
May 14, 2018 | 69.07 | 69.56 | 68.71 | 69.43 | 45,714 | +0.72(+1.05%) |
May 11, 2018 | 69.02 | 69.02 | 68.53 | 68.71 | 39,656 | -0.27(-0.39%) |
May 10, 2018 | 68.31 | 69.27 | 68.29 | 68.98 | 49,762 | +0.94(+1.39%) |
May 09, 2018 | 68.48 | 68.84 | 66.55 | 68.04 | 63,068 | -0.27(-0.39%) |
May 08, 2018 | 68.08 | 68.82 | 67.59 | 68.31 | 85,095 | +0.18(+0.26%) |
May 07, 2018 | 68.39 | 68.40 | 67.90 | 68.13 | 33,525 | -0.13(-0.20%) |
May 04, 2018 | 68.04 | 68.71 | 67.97 | 68.26 | 40,588 | +0.31(+0.46%) |
May 03, 2018 | 67.99 | 68.17 | 67.36 | 67.95 | 33,749 | -0.22(-0.33%) |
May 02, 2018 | 67.77 | 68.17 | 67.50 | 68.17 | 46,139 | +0.13(+0.20%) |