Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 77.34 | 80.15 | 77.25 | 79.25 | 703,561 | +2.28(+2.96%) |
Jul 30, 2018 | 79.87 | 80.84 | 76.09 | 76.97 | 639,719 | -3.19(-3.98%) |
Jul 27, 2018 | 83.35 | 83.50 | 79.14 | 80.16 | 1,007,500 | -2.75(-3.32%) |
Jul 26, 2018 | 83.17 | 85.36 | 82.13 | 82.91 | 1,199,387 | -0.38(-0.46%) |
Jul 25, 2018 | 82.30 | 89.48 | 80.54 | 83.29 | 6,646,060 | +12.10(+17.00%) |
Jul 24, 2018 | 74.05 | 74.45 | 70.86 | 71.19 | 2,278,484 | -2.06(-2.81%) |
Jul 23, 2018 | 73.36 | 74.53 | 71.28 | 73.25 | 1,201,211 | -0.81(-1.09%) |
Jul 20, 2018 | 77.66 | 78.72 | 73.89 | 74.06 | 667,943 | -3.83(-4.92%) |
Jul 19, 2018 | 78.73 | 79.70 | 77.82 | 77.89 | 520,893 | -0.79(-1.00%) |
Jul 18, 2018 | 79.50 | 79.50 | 77.89 | 78.68 | 501,694 | -1.16(-1.45%) |
Jul 17, 2018 | 79.00 | 80.30 | 78.16 | 79.84 | 674,339 | +0.80(+1.01%) |
Jul 16, 2018 | 80.21 | 81.39 | 78.23 | 79.04 | 415,508 | -1.31(-1.63%) |
Jul 13, 2018 | 80.94 | 82.10 | 79.92 | 80.35 | 406,760 | -0.77(-0.95%) |
Jul 12, 2018 | 79.89 | 81.89 | 79.58 | 81.12 | 741,967 | +1.92(+2.42%) |
Jul 11, 2018 | 79.76 | 81.75 | 79.07 | 79.20 | 435,098 | -1.76(-2.17%) |
Jul 10, 2018 | 77.21 | 81.21 | 75.20 | 80.96 | 1,054,771 | +0.05(+0.06%) |
Jul 09, 2018 | 80.89 | 82.36 | 80.36 | 80.91 | 578,330 | +0.04(+0.05%) |
Jul 06, 2018 | 82.00 | 83.62 | 78.64 | 80.87 | 1,120,672 | -0.46(-0.57%) |
Jul 05, 2018 | 76.93 | 81.78 | 76.42 | 81.33 | 1,747,623 | +5.04(+6.61%) |
Jul 03, 2018 | 76.29 | 76.29 | 76.29 | 0 | +0.36(+0.47%) | |
Jul 02, 2018 | 75.10 | 76.45 | 74.03 | 75.93 | 498,352 | +0.16(+0.21%) |
Jun 29, 2018 | 77.97 | 75.75 | 75.77 | 690,406 | -0.53(-0.69%) | |
Jun 28, 2018 | 76.09 | 76.85 | 75.31 | 76.30 | 395,188 | +0.28(+0.37%) |
Jun 27, 2018 | 75.77 | 77.49 | 75.43 | 76.02 | 517,285 | +0.62(+0.82%) |
Jun 26, 2018 | 74.76 | 76.35 | 74.44 | 75.40 | 354,750 | +0.98(+1.32%) |
Jun 25, 2018 | 75.38 | 76.00 | 73.51 | 74.42 | 565,666 | -1.50(-1.98%) |
Jun 22, 2018 | 77.37 | 77.76 | 75.59 | 75.92 | 656,776 | -1.22(-1.58%) |
Jun 21, 2018 | 78.32 | 78.32 | 75.50 | 77.14 | 559,005 | -1.23(-1.57%) |
Jun 20, 2018 | 78.34 | 79.10 | 77.70 | 78.37 | 466,729 | +0.40(+0.51%) |
Jun 19, 2018 | 78.06 | 79.33 | 76.13 | 77.97 | 755,073 | -1.10(-1.39%) |
Jun 18, 2018 | 78.50 | 79.28 | 77.58 | 79.07 | 500,979 | +0.15(+0.19%) |
Jun 15, 2018 | 81.70 | 79.99 | 78.92 | 1,161,044 | -1.07(-1.34%) | |
Jun 14, 2018 | 78.00 | 80.03 | 77.43 | 79.99 | 720,579 | +2.59(+3.35%) |
Jun 13, 2018 | 78.68 | 80.94 | 76.35 | 77.40 | 1,292,782 | -1.75(-2.21%) |
Jun 12, 2018 | 73.75 | 81.40 | 73.52 | 79.15 | 2,747,983 | +5.81(+7.92%) |
Jun 11, 2018 | 69.41 | 73.42 | 69.41 | 73.34 | 891,881 | +3.77(+5.42%) |
Jun 08, 2018 | 68.74 | 69.89 | 68.09 | 69.57 | 510,277 | +0.53(+0.77%) |
Jun 07, 2018 | 68.16 | 69.29 | 67.31 | 69.04 | 626,081 | +0.69(+1.01%) |
Jun 06, 2018 | 66.22 | 69.25 | 65.95 | 68.35 | 933,238 | +2.43(+3.69%) |
Jun 05, 2018 | 65.29 | 66.08 | 65.00 | 65.92 | 510,915 | +0.56(+0.86%) |
Jun 04, 2018 | 64.10 | 65.64 | 64.10 | 65.36 | 659,796 | +1.63(+2.56%) |
Jun 01, 2018 | 62.82 | 64.35 | 62.82 | 63.73 | 619,816 | +1.32(+2.12%) |
May 31, 2018 | 65.01 | 65.09 | 62.37 | 62.41 | 552,617 | -2.89(-4.43%) |
May 30, 2018 | 64.94 | 65.60 | 64.09 | 65.30 | 644,834 | +0.46(+0.71%) |
May 29, 2018 | 62.70 | 64.87 | 62.45 | 64.84 | 740,423 | +2.11(+3.36%) |
May 25, 2018 | 62.73 | 62.73 | 62.73 | 0 | +0.34(+0.54%) | |
May 24, 2018 | 61.85 | 62.46 | 61.50 | 62.39 | 434,352 | +0.52(+0.84%) |
May 23, 2018 | 62.86 | 63.03 | 61.39 | 61.87 | 655,664 | -1.29(-2.04%) |
May 22, 2018 | 63.26 | 64.54 | 63.07 | 63.16 | 621,578 | +0.27(+0.43%) |
May 21, 2018 | 62.80 | 62.94 | 62.11 | 62.89 | 634,202 | +0.46(+0.74%) |
May 18, 2018 | 62.89 | 62.89 | 62.18 | 62.43 | 464,063 | -0.45(-0.72%) |
May 17, 2018 | 62.30 | 63.38 | 62.23 | 62.88 | 693,248 | +0.57(+0.91%) |
May 16, 2018 | 61.65 | 62.85 | 61.51 | 62.31 | 461,984 | +1.05(+1.71%) |
May 15, 2018 | 61.86 | 61.96 | 60.05 | 61.26 | 661,008 | -1.04(-1.67%) |
May 14, 2018 | 62.47 | 63.15 | 62.09 | 62.30 | 509,562 | -0.06(-0.10%) |
May 11, 2018 | 61.93 | 62.60 | 61.49 | 62.36 | 485,158 | +0.43(+0.69%) |
May 10, 2018 | 62.32 | 62.77 | 61.75 | 61.93 | 584,901 | -0.13(-0.21%) |
May 09, 2018 | 62.29 | 62.56 | 61.52 | 62.06 | 517,879 | -0.21(-0.34%) |
May 08, 2018 | 61.88 | 62.34 | 61.37 | 62.27 | 498,018 | +0.51(+0.83%) |
May 07, 2018 | 60.31 | 61.92 | 59.75 | 61.76 | 824,657 | +1.74(+2.90%) |
May 04, 2018 | 56.88 | 60.15 | 56.80 | 60.02 | 850,557 | +2.84(+4.97%) |
May 03, 2018 | 58.03 | 58.42 | 56.61 | 57.18 | 654,234 | -1.13(-1.94%) |
May 02, 2018 | 57.65 | 58.80 | 57.24 | 58.31 | 549,676 | +0.48(+0.83%) |