Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 73.83 | 75.85 | 73.59 | 75.36 | 584,596 | +1.73(+2.34%) |
Jul 30, 2018 | 74.25 | 74.61 | 73.24 | 73.64 | 451,955 | -0.67(-0.90%) |
Jul 27, 2018 | 75.29 | 75.67 | 74.03 | 74.31 | 383,506 | -0.68(-0.91%) |
Jul 26, 2018 | 73.97 | 75.68 | 73.97 | 74.99 | 662,721 | +0.82(+1.11%) |
Jul 25, 2018 | 75.38 | 75.95 | 74.04 | 74.17 | 510,659 | -1.51(-2.00%) |
Jul 24, 2018 | 76.38 | 76.38 | 74.95 | 75.68 | 575,744 | -0.56(-0.74%) |
Jul 23, 2018 | 75.75 | 76.69 | 75.59 | 76.24 | 385,940 | +0.03(+0.04%) |
Jul 20, 2018 | 76.38 | 76.78 | 75.95 | 76.21 | 403,127 | -0.11(-0.14%) |
Jul 19, 2018 | 75.93 | 76.78 | 75.63 | 76.32 | 431,943 | +0.03(+0.04%) |
Jul 18, 2018 | 75.55 | 76.33 | 75.00 | 76.29 | 577,455 | +0.60(+0.79%) |
Jul 17, 2018 | 76.54 | 76.99 | 75.58 | 75.70 | 637,157 | -1.13(-1.47%) |
Jul 16, 2018 | 77.65 | 77.98 | 76.30 | 76.82 | 470,257 | -0.95(-1.22%) |
Jul 13, 2018 | 78.18 | 78.43 | 77.36 | 77.77 | 455,688 | -0.33(-0.42%) |
Jul 12, 2018 | 78.50 | 77.69 | 78.10 | 408,473 | -0.39(-0.50%) | |
Jul 11, 2018 | 77.49 | 79.14 | 77.48 | 78.50 | 560,382 | +1.40(+1.82%) |
Jul 10, 2018 | 77.82 | 77.99 | 76.64 | 77.09 | 620,118 | -0.59(-0.76%) |
Jul 09, 2018 | 78.05 | 78.37 | 77.02 | 77.68 | 562,716 | -0.36(-0.46%) |
Jul 06, 2018 | 77.22 | 78.33 | 76.76 | 78.04 | 302,979 | +0.76(+0.98%) |
Jul 05, 2018 | 77.31 | 76.42 | 77.28 | 324,795 | +0.89(+1.17%) | |
Jul 03, 2018 | 76.38 | 76.38 | 76.38 | 0 | +0.38(+0.49%) | |
Jul 02, 2018 | 75.59 | 76.49 | 75.17 | 76.01 | 609,116 | -0.14(-0.19%) |
Jun 29, 2018 | 77.69 | 77.70 | 76.07 | 76.15 | 423,443 | -1.28(-1.65%) |
Jun 28, 2018 | 77.43 | 77.52 | 76.18 | 77.43 | 446,098 | -0.10(-0.13%) |
Jun 27, 2018 | 78.07 | 78.57 | 77.30 | 77.53 | 570,871 | -0.62(-0.79%) |
Jun 26, 2018 | 77.57 | 78.93 | 76.96 | 78.15 | 716,693 | +0.57(+0.74%) |
Jun 25, 2018 | 76.02 | 77.65 | 75.78 | 77.57 | 1,024,995 | +1.49(+1.96%) |
Jun 22, 2018 | 77.03 | 77.08 | 75.82 | 76.08 | 1,353,713 | -0.46(-0.60%) |
Jun 21, 2018 | 77.57 | 78.28 | 76.39 | 76.54 | 703,845 | -0.60(-0.78%) |
Jun 20, 2018 | 77.28 | 77.74 | 75.70 | 77.14 | 716,182 | -0.06(-0.08%) |
Jun 19, 2018 | 77.68 | 78.58 | 76.81 | 77.20 | 481,312 | -0.92(-1.18%) |
Jun 18, 2018 | 76.97 | 78.45 | 76.22 | 78.12 | 563,527 | +0.95(+1.23%) |
Jun 15, 2018 | 77.79 | 76.02 | 77.17 | 980,503 | +1.15(+1.52%) | |
Jun 14, 2018 | 76.32 | 76.93 | 75.91 | 76.02 | 503,602 | -0.03(-0.04%) |
Jun 13, 2018 | 76.27 | 76.76 | 75.73 | 76.04 | 429,926 | +0.05(+0.07%) |
Jun 12, 2018 | 76.17 | 76.71 | 75.78 | 75.99 | 508,874 | +0.17(+0.22%) |
Jun 11, 2018 | 75.71 | 76.22 | 75.19 | 75.82 | 656,466 | -0.03(-0.04%) |
Jun 08, 2018 | 73.76 | 76.14 | 73.73 | 75.85 | 664,181 | +2.24(+3.04%) |
Jun 07, 2018 | 73.50 | 74.08 | 72.76 | 73.61 | 545,625 | +0.30(+0.41%) |
Jun 06, 2018 | 73.15 | 73.31 | 436,214 | -0.75(-1.01%) | ||
Jun 05, 2018 | 72.46 | 74.09 | 71.98 | 74.06 | 550,978 | +1.84(+2.55%) |
Jun 04, 2018 | 72.30 | 73.33 | 71.67 | 72.22 | 797,426 | +0.27(+0.37%) |
Jun 01, 2018 | 72.50 | 73.03 | 71.72 | 71.95 | 590,085 | -0.22(-0.31%) |
May 31, 2018 | 73.34 | 73.72 | 71.57 | 72.17 | 643,447 | -1.06(-1.45%) |
May 30, 2018 | 72.30 | 74.10 | 72.28 | 73.24 | 925,284 | +1.02(+1.41%) |
May 29, 2018 | 72.98 | 73.15 | 72.00 | 72.22 | 554,806 | -1.13(-1.54%) |
May 25, 2018 | 73.34 | 73.34 | 73.34 | 0 | -0.22(-0.30%) | |
May 24, 2018 | 73.17 | 74.23 | 73.17 | 73.57 | 648,932 | +0.26(+0.35%) |
May 23, 2018 | 72.75 | 74.04 | 72.75 | 73.31 | 971,915 | +0.11(+0.15%) |
May 22, 2018 | 73.17 | 74.22 | 72.97 | 73.20 | 834,641 | -0.38(-0.52%) |
May 21, 2018 | 72.30 | 74.00 | 71.89 | 73.58 | 1,223,525 | +1.72(+2.39%) |
May 18, 2018 | 74.56 | 74.61 | 70.54 | 71.87 | 2,804,003 | -2.73(-3.66%) |
May 17, 2018 | 77.46 | 78.10 | 74.40 | 74.60 | 2,950,624 | -6.75(-8.30%) |
May 16, 2018 | 80.28 | 81.77 | 80.28 | 81.35 | 796,511 | +0.88(+1.10%) |
May 15, 2018 | 79.78 | 80.55 | 79.36 | 80.47 | 646,843 | +0.93(+1.18%) |
May 14, 2018 | 80.88 | 81.17 | 79.32 | 79.53 | 502,385 | -1.06(-1.31%) |
May 11, 2018 | 81.46 | 81.91 | 79.88 | 80.59 | 643,789 | -0.88(-1.08%) |
May 10, 2018 | 79.75 | 81.86 | 79.71 | 81.47 | 492,830 | +2.32(+2.94%) |
May 09, 2018 | 80.69 | 80.69 | 78.81 | 79.15 | 456,149 | -1.67(-2.07%) |
May 08, 2018 | 78.19 | 82.32 | 77.62 | 80.82 | 777,231 | +2.76(+3.54%) |
May 07, 2018 | 78.24 | 78.45 | 77.05 | 78.06 | 706,983 | -0.56(-0.71%) |
May 04, 2018 | 78.92 | 79.82 | 78.37 | 78.62 | 745,414 | -0.36(-0.45%) |
May 03, 2018 | 78.85 | 79.79 | 78.05 | 78.98 | 284,671 | -0.09(-0.11%) |
May 02, 2018 | 79.28 | 79.86 | 78.11 | 79.07 | 418,538 | -0.53(-0.67%) |