Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 74.00 | 75.79 | 73.75 | 74.28 | 316,301 | -0.28(-0.38%) |
Jul 30, 2018 | 74.60 | 76.11 | 74.47 | 74.56 | 207,457 | +0.03(+0.04%) |
Jul 27, 2018 | 75.42 | 75.58 | 73.84 | 74.53 | 207,900 | -0.87(-1.15%) |
Jul 26, 2018 | 75.68 | 75.91 | 74.55 | 75.40 | 181,584 | +0.23(+0.31%) |
Jul 25, 2018 | 77.67 | 77.72 | 72.41 | 75.17 | 682,566 | -2.58(-3.32%) |
Jul 24, 2018 | 81.51 | 81.51 | 77.65 | 77.75 | 274,636 | -3.80(-4.66%) |
Jul 23, 2018 | 83.09 | 83.18 | 81.46 | 81.55 | 159,187 | -1.63(-1.96%) |
Jul 20, 2018 | 84.28 | 84.56 | 82.88 | 83.18 | 186,304 | -0.78(-0.93%) |
Jul 19, 2018 | 82.16 | 84.10 | 81.82 | 83.96 | 221,389 | +2.00(+2.44%) |
Jul 18, 2018 | 82.34 | 82.34 | 80.92 | 81.96 | 119,072 | -0.38(-0.46%) |
Jul 17, 2018 | 80.68 | 82.47 | 80.68 | 82.34 | 265,074 | +1.84(+2.29%) |
Jul 16, 2018 | 80.23 | 80.61 | 79.59 | 80.50 | 195,412 | +0.37(+0.46%) |
Jul 13, 2018 | 79.22 | 80.40 | 79.22 | 80.13 | 129,850 | +0.76(+0.96%) |
Jul 12, 2018 | 79.59 | 80.10 | 77.98 | 79.37 | 111,312 | +0.17(+0.21%) |
Jul 11, 2018 | 79.25 | 79.82 | 78.94 | 79.20 | 132,223 | -0.61(-0.76%) |
Jul 10, 2018 | 80.78 | 80.86 | 79.11 | 79.81 | 290,843 | -0.85(-1.05%) |
Jul 09, 2018 | 81.00 | 82.00 | 80.64 | 80.66 | 205,717 | +0.15(+0.19%) |
Jul 06, 2018 | 79.96 | 81.83 | 79.96 | 80.51 | 189,656 | +0.58(+0.73%) |
Jul 05, 2018 | 79.35 | 79.96 | 78.42 | 79.93 | 114,509 | +1.06(+1.34%) |
Jul 03, 2018 | 78.87 | 78.87 | 78.87 | 0 | +0.39(+0.50%) | |
Jul 02, 2018 | 77.94 | 78.54 | 77.01 | 78.48 | 165,395 | +0.14(+0.18%) |
Jun 29, 2018 | 80.70 | 78.29 | 78.34 | 230,784 | -1.35(-1.69%) | |
Jun 28, 2018 | 78.11 | 80.13 | 76.40 | 79.69 | 531,243 | +2.33(+3.01%) |
Jun 27, 2018 | 80.38 | 80.38 | 77.34 | 77.36 | 268,081 | -3.01(-3.75%) |
Jun 26, 2018 | 79.90 | 80.99 | 79.58 | 80.37 | 248,202 | +1.31(+1.66%) |
Jun 25, 2018 | 77.76 | 79.39 | 77.11 | 79.06 | 368,513 | +0.89(+1.14%) |
Jun 22, 2018 | 82.08 | 82.08 | 78.00 | 78.17 | 700,664 | -3.76(-4.59%) |
Jun 21, 2018 | 83.51 | 83.51 | 81.58 | 81.93 | 138,521 | -1.57(-1.88%) |
Jun 20, 2018 | 83.53 | 84.10 | 81.99 | 83.50 | 172,525 | +0.12(+0.14%) |
Jun 19, 2018 | 82.50 | 83.56 | 81.69 | 83.38 | 220,271 | +0.33(+0.40%) |
Jun 18, 2018 | 82.84 | 84.31 | 82.54 | 83.05 | 106,099 | -0.40(-0.48%) |
Jun 15, 2018 | 83.49 | 83.49 | 83.45 | 368,601 | -0.04(-0.05%) | |
Jun 14, 2018 | 83.36 | 83.66 | 82.53 | 83.49 | 399,444 | +0.34(+0.41%) |
Jun 13, 2018 | 87.09 | 87.09 | 82.56 | 83.15 | 271,657 | -3.86(-4.44%) |
Jun 12, 2018 | 85.67 | 87.21 | 85.06 | 87.01 | 205,883 | +1.34(+1.56%) |
Jun 11, 2018 | 86.90 | 86.99 | 85.26 | 85.67 | 142,100 | -1.22(-1.40%) |
Jun 08, 2018 | 84.35 | 87.14 | 84.30 | 86.89 | 240,699 | +2.53(+3.00%) |
Jun 07, 2018 | 84.81 | 85.33 | 83.45 | 84.36 | 299,598 | -0.19(-0.22%) |
Jun 06, 2018 | 83.50 | 84.55 | 174,485 | -0.14(-0.17%) | ||
Jun 05, 2018 | 84.62 | 85.20 | 83.76 | 84.69 | 278,588 | -0.10(-0.12%) |
Jun 04, 2018 | 84.30 | 85.39 | 83.85 | 84.79 | 229,379 | +1.05(+1.25%) |
Jun 01, 2018 | 85.06 | 85.06 | 83.41 | 83.74 | 259,896 | -0.21(-0.25%) |
May 31, 2018 | 84.71 | 85.13 | 83.74 | 83.95 | 218,537 | -0.50(-0.59%) |
May 30, 2018 | 85.78 | 85.80 | 84.35 | 84.45 | 351,192 | -0.49(-0.58%) |
May 29, 2018 | 84.00 | 85.12 | 83.56 | 84.94 | 265,231 | +0.07(+0.08%) |
May 25, 2018 | 84.87 | 84.87 | 84.87 | 0 | +0.42(+0.50%) | |
May 24, 2018 | 84.22 | 85.20 | 83.87 | 84.45 | 220,273 | +0.08(+0.09%) |
May 23, 2018 | 82.45 | 84.52 | 82.45 | 84.37 | 293,811 | +1.40(+1.69%) |
May 22, 2018 | 82.72 | 83.22 | 81.61 | 82.97 | 281,264 | -0.02(-0.02%) |
May 21, 2018 | 82.90 | 83.64 | 82.17 | 82.99 | 224,553 | +0.60(+0.73%) |
May 18, 2018 | 80.64 | 82.83 | 80.50 | 82.39 | 186,663 | +2.06(+2.56%) |
May 17, 2018 | 79.98 | 80.80 | 79.58 | 80.33 | 196,018 | +0.56(+0.70%) |
May 16, 2018 | 78.32 | 80.08 | 77.74 | 79.77 | 335,773 | +1.41(+1.80%) |
May 15, 2018 | 80.49 | 81.00 | 77.92 | 78.36 | 349,522 | -2.98(-3.66%) |
May 14, 2018 | 82.85 | 82.85 | 80.99 | 81.34 | 212,267 | -1.18(-1.43%) |
May 11, 2018 | 82.78 | 84.03 | 82.20 | 82.52 | 311,121 | -0.31(-0.37%) |
May 10, 2018 | 81.54 | 82.84 | 81.36 | 82.83 | 347,736 | +1.82(+2.25%) |
May 09, 2018 | 79.24 | 81.38 | 77.02 | 81.01 | 501,034 | +2.67(+3.41%) |
May 08, 2018 | 79.75 | 82.38 | 78.05 | 78.34 | 434,840 | +0.61(+0.78%) |
May 07, 2018 | 76.63 | 77.90 | 75.93 | 77.73 | 392,630 | +1.24(+1.62%) |
May 04, 2018 | 74.64 | 76.80 | 74.00 | 76.49 | 212,980 | +1.58(+2.11%) |
May 03, 2018 | 75.00 | 75.51 | 72.09 | 74.91 | 556,403 | -0.64(-0.85%) |
May 02, 2018 | 78.97 | 78.97 | 75.31 | 75.55 | 389,432 | -3.45(-4.37%) |