Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 81.42 | 83.95 | 81.42 | 83.95 | 2,017 | +0.77(+0.93%) |
Jul 30, 2018 | 85.55 | 85.55 | 83.00 | 83.18 | 13,093 | -1.12(-1.33%) |
Jul 27, 2018 | 86.77 | 86.77 | 83.94 | 84.30 | 1,900 | +0.30(+0.36%) |
Jul 26, 2018 | 85.31 | 85.31 | 82.80 | 84.00 | 13,554 | -2.50(-2.89%) |
Jul 25, 2018 | 86.80 | 86.80 | 86.50 | 4,624 | -0.30(-0.35%) | |
Jul 24, 2018 | 87.00 | 87.00 | 86.79 | 86.80 | 2,781 | +0.55(+0.64%) |
Jul 23, 2018 | 87.80 | 87.90 | 85.20 | 86.25 | 5,260 | -1.55(-1.77%) |
Jul 20, 2018 | 87.67 | 87.80 | 86.50 | 87.80 | 22,602 | +2.28(+2.67%) |
Jul 19, 2018 | 85.04 | 85.86 | 85.00 | 85.52 | 82,130 | +0.11(+0.13%) |
Jul 18, 2018 | 86.00 | 86.07 | 85.00 | 85.40 | 133,579 | -0.20(-0.23%) |
Jul 17, 2018 | 86.05 | 86.05 | 85.00 | 85.60 | 9,190 | -1.16(-1.33%) |
Jul 16, 2018 | 87.00 | 87.23 | 86.15 | 86.75 | 10,476 | +0.41(+0.47%) |
Jul 13, 2018 | 85.00 | 87.95 | 84.21 | 86.35 | 32,652 | +2.21(+2.63%) |
Jul 12, 2018 | 81.65 | 84.45 | 81.65 | 84.14 | 69,348 | +3.43(+4.25%) |
Jul 11, 2018 | 79.25 | 80.95 | 79.25 | 80.71 | 16,718 | +2.46(+3.14%) |
Jul 10, 2018 | 80.83 | 80.83 | 78.00 | 78.25 | 2,209 | +0.75(+0.97%) |
Jul 09, 2018 | 77.00 | 77.00 | 77.00 | 77.50 | 10,166 | +1.71(+2.26%) |
Jul 06, 2018 | 73.15 | 75.79 | 73.15 | 75.79 | 3,591 | +1.75(+2.36%) |
Jul 05, 2018 | 72.90 | 76.60 | 72.90 | 74.04 | 3,846 | +1.12(+1.54%) |
Jul 03, 2018 | 72.92 | 72.92 | 72.92 | 0 | -0.08(-0.11%) | |
Jul 02, 2018 | 73.01 | 74.06 | 71.96 | 73.00 | 2,866 | +1.04(+1.45%) |
Jun 29, 2018 | 71.60 | 72.68 | 71.60 | 71.96 | 2,329 | +0.68(+0.95%) |
Jun 28, 2018 | 71.00 | 72.83 | 70.68 | 71.28 | 3,710 | -0.36(-0.50%) |
Jun 27, 2018 | 73.25 | 73.30 | 71.64 | 71.64 | 13,216 | -1.60(-2.18%) |
Jun 26, 2018 | 73.25 | 73.25 | 72.50 | 73.24 | 9,591 | -0.76(-1.03%) |
Jun 25, 2018 | 73.00 | 75.85 | 73.00 | 74.00 | 7,741 | -3.00(-3.90%) |
Jun 22, 2018 | 76.38 | 77.10 | 75.50 | 77.00 | 3,192 | -0.45(-0.58%) |
Jun 21, 2018 | 78.22 | 78.42 | 77.40 | 77.45 | 1,641 | +2.97(+3.99%) |
Jun 20, 2018 | 75.52 | 76.03 | 74.00 | 74.48 | 3,680 | +1.09(+1.49%) |
Jun 19, 2018 | 74.00 | 74.32 | 73.28 | 73.39 | 2,556 | -1.73(-2.30%) |
Jun 18, 2018 | 75.25 | 75.25 | 74.56 | 75.12 | 8,317 | -0.00(-0.01%) |
Jun 15, 2018 | 76.20 | 76.20 | 75.12 | 4,916 | -1.08(-1.41%) | |
Jun 14, 2018 | 75.80 | 76.47 | 75.80 | 76.20 | 7,106 | +0.21(+0.28%) |
Jun 13, 2018 | 76.14 | 77.04 | 75.25 | 75.99 | 2,130 | +1.67(+2.25%) |
Jun 12, 2018 | 73.00 | 74.60 | 72.00 | 74.32 | 4,906 | -0.01(-0.01%) |
Jun 11, 2018 | 76.17 | 76.17 | 72.10 | 74.33 | 3,973 | +0.80(+1.08%) |
Jun 08, 2018 | 74.00 | 74.00 | 73.00 | 73.53 | 7,481 | -1.07(-1.43%) |
Jun 07, 2018 | 74.25 | 75.70 | 74.25 | 74.60 | 3,291 | -0.40(-0.53%) |
Jun 06, 2018 | 72.90 | 75.40 | 72.90 | 75.00 | 4,194 | +1.80(+2.46%) |
Jun 05, 2018 | 73.81 | 73.81 | 72.69 | 73.20 | 11,325 | +0.61(+0.84%) |
Jun 04, 2018 | 74.14 | 74.14 | 72.00 | 72.59 | 5,108 | +0.59(+0.83%) |
Jun 01, 2018 | 69.80 | 72.39 | 69.80 | 72.00 | 3,102 | +0.93(+1.30%) |
May 31, 2018 | 71.50 | 71.50 | 71.07 | 71.07 | 5,492 | -0.79(-1.10%) |
May 30, 2018 | 71.00 | 71.96 | 70.89 | 71.86 | 4,386 | +1.86(+2.66%) |
May 29, 2018 | 71.92 | 71.92 | 69.80 | 70.00 | 5,619 | -2.25(-3.11%) |
May 25, 2018 | 72.25 | 72.25 | 72.25 | 0 | -0.55(-0.76%) | |
May 24, 2018 | 74.10 | 74.10 | 72.80 | 72.80 | 1,467 | -2.20(-2.93%) |
May 23, 2018 | 75.10 | 75.10 | 74.50 | 75.00 | 4,048 | -0.50(-0.66%) |
May 22, 2018 | 75.45 | 76.15 | 75.45 | 75.50 | 2,889 | -0.30(-0.40%) |
May 21, 2018 | 76.26 | 76.35 | 75.80 | 75.80 | 1,654 | -0.20(-0.26%) |
May 18, 2018 | 73.75 | 77.75 | 73.75 | 76.00 | 3,432 | -0.50(-0.65%) |
May 17, 2018 | 76.85 | 76.85 | 75.00 | 76.50 | 6,131 | -0.44(-0.57%) |
May 16, 2018 | 77.43 | 77.43 | 74.21 | 76.94 | 10,996 | -0.91(-1.17%) |
May 15, 2018 | 78.00 | 78.00 | 77.40 | 77.85 | 8,665 | -1.11(-1.40%) |
May 14, 2018 | 79.65 | 80.00 | 78.60 | 78.95 | 3,074 | +1.12(+1.45%) |
May 11, 2018 | 76.99 | 78.00 | 76.99 | 77.83 | 17,036 | +0.93(+1.21%) |
May 10, 2018 | 78.33 | 78.33 | 76.25 | 76.90 | 8,591 | -1.24(-1.59%) |
May 09, 2018 | 76.50 | 78.70 | 76.50 | 78.14 | 7,731 | +0.30(+0.39%) |
May 08, 2018 | 77.70 | 77.93 | 77.40 | 77.84 | 2,366 | -0.16(-0.21%) |
May 07, 2018 | 78.95 | 78.95 | 76.37 | 78.00 | 1,375 | -1.00(-1.27%) |
May 04, 2018 | 77.79 | 79.00 | 77.79 | 79.00 | 4,574 | +1.49(+1.92%) |
May 03, 2018 | 77.00 | 77.51 | 76.62 | 77.51 | 1,573 | +0.26(+0.34%) |
May 02, 2018 | 77.27 | 77.95 | 77.25 | 77.25 | 2,016 | -0.50(-0.64%) |