Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.56 | 77.98 | 75.20 | 77.57 | 350,259 | +2.50(+3.32%) |
Jul 30, 2018 | 74.28 | 75.48 | 73.96 | 75.08 | 253,493 | +0.79(+1.07%) |
Jul 27, 2018 | 75.74 | 75.90 | 73.94 | 74.28 | 138,069 | -1.41(-1.86%) |
Jul 26, 2018 | 73.78 | 76.03 | 73.65 | 75.69 | 245,952 | +2.18(+2.97%) |
Jul 25, 2018 | 72.69 | 73.60 | 71.71 | 73.51 | 154,659 | +0.68(+0.93%) |
Jul 24, 2018 | 73.94 | 72.48 | 72.83 | 150,391 | +0.11(+0.16%) | |
Jul 23, 2018 | 72.73 | 72.88 | 71.81 | 72.71 | 88,405 | -0.28(-0.39%) |
Jul 20, 2018 | 73.03 | 73.56 | 72.47 | 73.00 | 135,884 | -0.40(-0.54%) |
Jul 19, 2018 | 73.37 | 73.85 | 73.19 | 73.39 | 158,466 | -0.24(-0.32%) |
Jul 18, 2018 | 73.29 | 73.83 | 73.02 | 73.63 | 104,541 | +0.42(+0.57%) |
Jul 17, 2018 | 72.71 | 73.39 | 72.33 | 73.21 | 133,918 | +0.43(+0.60%) |
Jul 16, 2018 | 73.50 | 73.50 | 72.33 | 72.78 | 139,310 | -0.45(-0.62%) |
Jul 13, 2018 | 71.83 | 73.88 | 71.79 | 73.23 | 211,322 | +1.38(+1.92%) |
Jul 12, 2018 | 71.81 | 72.50 | 71.81 | 71.85 | 163,243 | +0.78(+1.10%) |
Jul 11, 2018 | 72.17 | 72.33 | 70.98 | 71.07 | 149,986 | -1.96(-2.68%) |
Jul 10, 2018 | 73.25 | 73.62 | 72.24 | 73.02 | 144,910 | -0.04(-0.05%) |
Jul 09, 2018 | 71.74 | 73.25 | 71.10 | 73.06 | 147,892 | +1.38(+1.93%) |
Jul 06, 2018 | 71.39 | 71.87 | 70.68 | 71.68 | 116,641 | +0.35(+0.49%) |
Jul 05, 2018 | 70.18 | 71.39 | 69.74 | 71.33 | 146,093 | +1.64(+2.36%) |
Jul 03, 2018 | 69.69 | 69.69 | 69.69 | 0 | -1.08(-1.52%) | |
Jul 02, 2018 | 69.81 | 70.77 | 69.34 | 70.77 | 123,401 | +0.22(+0.31%) |
Jun 29, 2018 | 70.68 | 71.85 | 70.50 | 70.55 | 159,459 | +0.31(+0.44%) |
Jun 28, 2018 | 71.79 | 71.79 | 69.51 | 70.24 | 221,812 | -1.64(-2.28%) |
Jun 27, 2018 | 72.81 | 73.47 | 71.84 | 71.87 | 229,961 | -0.84(-1.16%) |
Jun 26, 2018 | 72.00 | 73.01 | 71.77 | 72.71 | 144,414 | +0.64(+0.89%) |
Jun 25, 2018 | 73.77 | 73.77 | 71.30 | 72.07 | 235,245 | -1.85(-2.51%) |
Jun 22, 2018 | 74.59 | 75.17 | 73.60 | 73.92 | 592,982 | -0.13(-0.18%) |
Jun 21, 2018 | 74.02 | 74.15 | 73.06 | 74.05 | 150,322 | -0.08(-0.10%) |
Jun 20, 2018 | 74.31 | 74.31 | 73.43 | 74.13 | 149,341 | +0.16(+0.22%) |
Jun 19, 2018 | 74.22 | 74.38 | 72.84 | 73.97 | 190,030 | -1.03(-1.37%) |
Jun 18, 2018 | 74.91 | 76.07 | 74.68 | 75.00 | 176,099 | -0.38(-0.50%) |
Jun 15, 2018 | 75.77 | 75.77 | 75.38 | 449,547 | -0.39(-0.51%) | |
Jun 14, 2018 | 76.80 | 77.35 | 75.61 | 75.77 | 221,900 | -0.72(-0.95%) |
Jun 13, 2018 | 76.78 | 76.86 | 76.12 | 76.49 | 153,229 | -0.25(-0.32%) |
Jun 12, 2018 | 76.43 | 77.21 | 75.87 | 76.73 | 141,821 | +0.37(+0.48%) |
Jun 11, 2018 | 76.29 | 77.19 | 76.14 | 76.37 | 126,214 | +0.39(+0.51%) |
Jun 08, 2018 | 77.10 | 77.23 | 75.72 | 75.98 | 215,796 | -1.28(-1.66%) |
Jun 07, 2018 | 77.24 | 77.57 | 76.83 | 77.26 | 143,058 | +0.24(+0.31%) |
Jun 06, 2018 | 77.23 | 77.03 | 196,196 | +1.41(+1.87%) | ||
Jun 05, 2018 | 75.08 | 75.64 | 74.77 | 75.61 | 147,377 | +0.21(+0.28%) |
Jun 04, 2018 | 75.79 | 76.12 | 74.80 | 75.40 | 176,215 | -0.38(-0.50%) |
Jun 01, 2018 | 76.44 | 76.85 | 75.41 | 75.78 | 244,316 | +0.41(+0.55%) |
May 31, 2018 | 75.96 | 76.79 | 74.69 | 75.37 | 202,040 | -0.79(-1.04%) |
May 30, 2018 | 75.25 | 76.75 | 75.01 | 76.16 | 311,738 | +1.58(+2.12%) |
May 29, 2018 | 75.22 | 75.63 | 74.23 | 74.57 | 203,357 | -1.07(-1.41%) |
May 25, 2018 | 75.64 | 75.64 | 75.64 | 0 | -0.15(-0.20%) | |
May 24, 2018 | 74.53 | 76.22 | 74.39 | 75.79 | 248,724 | +1.24(+1.66%) |
May 23, 2018 | 75.30 | 75.30 | 74.14 | 74.56 | 249,741 | -0.85(-1.13%) |
May 22, 2018 | 76.39 | 76.53 | 75.35 | 75.40 | 198,583 | -0.70(-0.92%) |
May 21, 2018 | 74.43 | 76.82 | 74.20 | 76.10 | 277,530 | +2.03(+2.74%) |
May 18, 2018 | 75.02 | 75.02 | 73.99 | 74.07 | 325,782 | -0.58(-0.78%) |
May 17, 2018 | 71.16 | 76.39 | 70.06 | 74.66 | 698,519 | +5.12(+7.36%) |
May 16, 2018 | 69.63 | 70.63 | 69.21 | 69.54 | 309,362 | -0.06(-0.08%) |
May 15, 2018 | 69.12 | 70.06 | 69.04 | 69.59 | 183,442 | +0.07(+0.10%) |
May 14, 2018 | 70.12 | 70.18 | 69.39 | 69.53 | 154,374 | -0.25(-0.36%) |
May 11, 2018 | 69.07 | 69.93 | 68.87 | 69.78 | 159,490 | +0.22(+0.31%) |
May 10, 2018 | 69.56 | 69.72 | 69.23 | 69.57 | 78,328 | +0.10(+0.15%) |
May 09, 2018 | 69.85 | 70.11 | 68.75 | 69.46 | 122,525 | -0.29(-0.42%) |
May 08, 2018 | 69.92 | 70.31 | 68.81 | 69.75 | 180,328 | -0.17(-0.24%) |
May 07, 2018 | 68.29 | 70.48 | 66.93 | 69.92 | 323,145 | +4.16(+6.32%) |
May 04, 2018 | 65.12 | 66.10 | 64.93 | 65.77 | 316,121 | +0.15(+0.23%) |
May 03, 2018 | 65.78 | 66.56 | 65.35 | 65.61 | 215,274 | -0.53(-0.80%) |
May 02, 2018 | 65.32 | 66.66 | 65.13 | 66.14 | 182,656 | +0.68(+1.04%) |