Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 79.91 | 81.64 | 77.40 | 78.32 | 353,808 | -1.08(-1.36%) |
Jul 30, 2018 | 81.65 | 82.79 | 77.20 | 79.40 | 604,286 | -2.49(-3.04%) |
Jul 27, 2018 | 82.95 | 84.45 | 81.41 | 81.89 | 527,100 | -1.25(-1.50%) |
Jul 26, 2018 | 80.84 | 86.68 | 80.26 | 83.14 | 634,547 | +1.57(+1.92%) |
Jul 25, 2018 | 73.44 | 82.14 | 73.44 | 81.57 | 542,325 | +7.77(+10.53%) |
Jul 24, 2018 | 77.34 | 77.34 | 72.49 | 73.80 | 429,850 | -3.02(-3.93%) |
Jul 23, 2018 | 76.20 | 77.16 | 74.17 | 76.82 | 345,074 | +0.31(+0.41%) |
Jul 20, 2018 | 73.59 | 76.59 | 73.17 | 76.51 | 348,132 | +2.75(+3.73%) |
Jul 19, 2018 | 78.39 | 78.39 | 69.52 | 73.76 | 584,904 | -2.33(-3.06%) |
Jul 18, 2018 | 72.86 | 76.52 | 72.17 | 76.09 | 264,693 | +3.18(+4.36%) |
Jul 17, 2018 | 71.15 | 73.69 | 70.28 | 72.91 | 250,233 | +1.69(+2.37%) |
Jul 16, 2018 | 71.36 | 72.75 | 70.17 | 71.22 | 212,739 | -0.29(-0.41%) |
Jul 13, 2018 | 74.33 | 74.74 | 71.42 | 71.51 | 213,836 | -2.82(-3.79%) |
Jul 12, 2018 | 73.18 | 74.37 | 71.64 | 74.33 | 319,992 | +1.70(+2.34%) |
Jul 11, 2018 | 70.82 | 73.24 | 69.66 | 72.63 | 196,124 | +1.19(+1.67%) |
Jul 10, 2018 | 72.52 | 74.06 | 70.81 | 71.44 | 290,555 | -1.01(-1.39%) |
Jul 09, 2018 | 72.32 | 73.69 | 70.66 | 72.45 | 265,680 | +1.05(+1.47%) |
Jul 06, 2018 | 69.25 | 71.75 | 67.91 | 71.40 | 238,393 | +2.67(+3.88%) |
Jul 05, 2018 | 75.13 | 68.32 | 68.73 | 299,168 | -4.13(-5.67%) | |
Jul 03, 2018 | 72.86 | 72.86 | 72.86 | 0 | -2.69(-3.56%) | |
Jul 02, 2018 | 70.58 | 75.86 | 70.45 | 75.55 | 355,950 | +4.51(+6.35%) |
Jun 29, 2018 | 71.72 | 74.93 | 70.09 | 71.04 | 508,913 | -0.24(-0.34%) |
Jun 28, 2018 | 69.87 | 71.84 | 68.11 | 71.28 | 284,970 | +1.27(+1.81%) |
Jun 27, 2018 | 75.65 | 76.28 | 69.90 | 70.01 | 475,773 | -5.49(-7.27%) |
Jun 26, 2018 | 74.51 | 75.96 | 72.72 | 75.50 | 314,103 | +1.01(+1.36%) |
Jun 25, 2018 | 73.73 | 76.83 | 72.62 | 74.49 | 259,053 | -0.42(-0.56%) |
Jun 22, 2018 | 72.41 | 76.29 | 70.44 | 74.91 | 558,638 | +3.36(+4.70%) |
Jun 21, 2018 | 76.83 | 77.11 | 70.27 | 71.55 | 351,854 | -5.02(-6.56%) |
Jun 20, 2018 | 77.18 | 77.90 | 75.73 | 76.57 | 216,502 | +0.09(+0.12%) |
Jun 19, 2018 | 79.27 | 80.72 | 75.12 | 76.48 | 311,550 | -4.27(-5.29%) |
Jun 18, 2018 | 74.63 | 81.51 | 74.63 | 80.75 | 432,203 | +5.50(+7.31%) |
Jun 15, 2018 | 75.63 | 74.91 | 75.25 | 1,157,412 | +0.34(+0.45%) | |
Jun 14, 2018 | 70.73 | 75.48 | 69.65 | 74.91 | 322,345 | +4.37(+6.20%) |
Jun 13, 2018 | 70.66 | 72.09 | 67.63 | 70.54 | 363,745 | +0.05(+0.07%) |
Jun 12, 2018 | 70.49 | 71.94 | 69.38 | 70.49 | 318,208 | +0.18(+0.26%) |
Jun 11, 2018 | 71.35 | 72.04 | 66.39 | 70.31 | 648,459 | -1.02(-1.43%) |
Jun 08, 2018 | 72.69 | 74.32 | 70.51 | 71.33 | 301,237 | -1.13(-1.56%) |
Jun 07, 2018 | 76.08 | 76.39 | 71.59 | 72.46 | 335,921 | -3.43(-4.52%) |
Jun 06, 2018 | 76.10 | 79.99 | 75.01 | 75.89 | 234,477 | -2.69(-3.42%) |
Jun 05, 2018 | 79.57 | 80.32 | 77.89 | 78.58 | 245,952 | -0.76(-0.96%) |
Jun 04, 2018 | 76.90 | 79.46 | 75.32 | 79.34 | 393,819 | +2.76(+3.60%) |
Jun 01, 2018 | 78.41 | 78.67 | 76.17 | 76.58 | 297,512 | -1.22(-1.57%) |
May 31, 2018 | 76.85 | 78.97 | 76.59 | 77.80 | 395,199 | +0.82(+1.07%) |
May 30, 2018 | 77.48 | 79.24 | 74.96 | 76.98 | 222,732 | -0.12(-0.16%) |
May 29, 2018 | 78.00 | 78.52 | 75.73 | 77.10 | 310,727 | -0.80(-1.03%) |
May 25, 2018 | 77.90 | 77.90 | 77.90 | 0 | -4.77(-5.77%) | |
May 24, 2018 | 81.57 | 83.78 | 78.23 | 82.67 | 440,015 | +0.69(+0.84%) |
May 23, 2018 | 85.99 | 87.59 | 81.08 | 81.98 | 344,589 | -4.22(-4.90%) |
May 22, 2018 | 87.68 | 87.68 | 84.59 | 86.20 | 307,069 | -0.75(-0.86%) |
May 21, 2018 | 87.89 | 89.36 | 86.61 | 86.95 | 207,392 | -0.62(-0.71%) |
May 18, 2018 | 89.61 | 90.57 | 86.56 | 87.57 | 280,454 | -1.82(-2.04%) |
May 17, 2018 | 89.28 | 90.20 | 88.25 | 89.39 | 212,487 | +0.50(+0.56%) |
May 16, 2018 | 89.48 | 90.52 | 88.22 | 88.89 | 308,919 | -0.43(-0.48%) |
May 15, 2018 | 89.15 | 89.75 | 85.83 | 89.32 | 210,097 | -0.42(-0.47%) |
May 14, 2018 | 89.72 | 90.23 | 86.98 | 89.74 | 370,072 | -0.07(-0.08%) |
May 11, 2018 | 88.00 | 91.42 | 86.56 | 89.81 | 538,092 | +0.06(+0.07%) |
May 10, 2018 | 89.48 | 91.38 | 87.09 | 89.75 | 187,918 | +0.05(+0.06%) |
May 09, 2018 | 86.42 | 91.57 | 80.96 | 89.70 | 350,681 | +1.06(+1.20%) |
May 08, 2018 | 89.28 | 89.28 | 85.93 | 88.64 | 235,736 | -0.64(-0.72%) |
May 07, 2018 | 93.51 | 93.62 | 88.28 | 89.28 | 288,074 | -4.35(-4.65%) |
May 04, 2018 | 95.04 | 95.04 | 91.54 | 93.63 | 308,177 | -1.04(-1.10%) |
May 03, 2018 | 93.36 | 96.55 | 92.10 | 94.67 | 253,895 | +0.65(+0.69%) |
May 02, 2018 | 95.37 | 97.20 | 93.32 | 94.02 | 182,012 | -2.31(-2.40%) |