Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 74.65 | 74.97 | 73.61 | 74.88 | 301,959 | +0.70(+0.95%) |
Jul 30, 2018 | 74.55 | 75.16 | 74.04 | 74.18 | 390,191 | -0.47(-0.63%) |
Jul 27, 2018 | 75.40 | 75.82 | 74.46 | 74.65 | 668,403 | -0.94(-1.24%) |
Jul 26, 2018 | 74.88 | 76.15 | 73.85 | 75.58 | 551,522 | +0.14(+0.19%) |
Jul 25, 2018 | 71.14 | 76.19 | 69.46 | 75.44 | 930,217 | +1.78(+2.41%) |
Jul 24, 2018 | 74.18 | 74.51 | 73.01 | 73.66 | 495,556 | -0.47(-0.63%) |
Jul 23, 2018 | 74.69 | 74.93 | 73.99 | 74.13 | 433,784 | -1.03(-1.37%) |
Jul 20, 2018 | 75.11 | 75.35 | 74.60 | 75.16 | 256,052 | +0.05(+0.06%) |
Jul 19, 2018 | 75.44 | 75.63 | 74.60 | 75.11 | 454,701 | -0.56(-0.74%) |
Jul 18, 2018 | 76.71 | 76.82 | 75.54 | 75.68 | 929,414 | -1.73(-2.24%) |
Jul 17, 2018 | 76.71 | 77.74 | 76.59 | 77.41 | 184,882 | +0.42(+0.55%) |
Jul 16, 2018 | 77.74 | 77.78 | 76.47 | 76.99 | 321,044 | -0.75(-0.96%) |
Jul 13, 2018 | 77.13 | 78.11 | 77.13 | 77.74 | 436,517 | +0.66(+0.85%) |
Jul 12, 2018 | 78.16 | 78.48 | 76.28 | 77.08 | 365,678 | -1.31(-1.67%) |
Jul 11, 2018 | 77.08 | 78.48 | 76.52 | 78.39 | 436,831 | +0.98(+1.27%) |
Jul 10, 2018 | 78.39 | 78.91 | 77.31 | 77.41 | 584,093 | -0.80(-1.02%) |
Jul 09, 2018 | 79.23 | 79.23 | 78.06 | 78.20 | 302,406 | -0.89(-1.12%) |
Jul 06, 2018 | 79.05 | 79.56 | 78.62 | 79.09 | 431,815 | +0.33(+0.42%) |
Jul 05, 2018 | 77.27 | 78.95 | 76.94 | 78.77 | 413,758 | +1.83(+2.37%) |
Jul 03, 2018 | 76.94 | 76.94 | 76.94 | 0 | +1.36(+1.80%) | |
Jul 02, 2018 | 74.09 | 75.86 | 73.99 | 75.58 | 427,595 | +0.94(+1.25%) |
Jun 29, 2018 | 75.63 | 75.68 | 74.60 | 74.65 | 340,263 | -0.56(-0.75%) |
Jun 28, 2018 | 74.97 | 75.65 | 73.52 | 75.21 | 285,624 | +0.51(+0.69%) |
Jun 27, 2018 | 76.57 | 76.66 | 74.46 | 74.69 | 387,598 | -2.01(-2.62%) |
Jun 26, 2018 | 76.66 | 77.22 | 76.05 | 76.71 | 446,037 | +0.00(+0.00%) |
Jun 25, 2018 | 76.75 | 77.03 | 76.15 | 76.71 | 650,214 | -0.61(-0.79%) |
Jun 22, 2018 | 77.50 | 77.83 | 76.85 | 77.31 | 1,382,086 | +0.37(+0.49%) |
Jun 21, 2018 | 75.49 | 77.08 | 75.49 | 76.94 | 826,037 | +1.36(+1.80%) |
Jun 20, 2018 | 74.60 | 75.82 | 74.60 | 75.58 | 599,405 | +1.31(+1.76%) |
Jun 19, 2018 | 73.29 | 74.41 | 73.24 | 74.27 | 267,003 | +0.56(+0.76%) |
Jun 18, 2018 | 73.99 | 74.32 | 73.01 | 73.71 | 606,940 | -0.61(-0.82%) |
Jun 15, 2018 | 74.23 | 72.96 | 74.32 | 598,189 | +0.09(+0.13%) | |
Jun 14, 2018 | 73.43 | 74.27 | 73.15 | 74.23 | 400,257 | +0.80(+1.08%) |
Jun 13, 2018 | 74.83 | 75.26 | 73.29 | 73.43 | 328,846 | -1.45(-1.94%) |
Jun 12, 2018 | 75.02 | 75.30 | 74.09 | 74.88 | 360,730 | -0.19(-0.25%) |
Jun 11, 2018 | 75.21 | 76.24 | 74.93 | 75.07 | 304,644 | +0.00(+0.00%) |
Jun 08, 2018 | 75.11 | 75.68 | 74.51 | 75.07 | 347,912 | -0.14(-0.19%) |
Jun 07, 2018 | 76.33 | 76.52 | 74.74 | 75.21 | 536,643 | -1.12(-1.47%) |
Jun 06, 2018 | 76.66 | 76.33 | 818,477 | +2.48(+3.36%) | ||
Jun 05, 2018 | 73.80 | 74.04 | 72.59 | 73.85 | 620,572 | +0.19(+0.25%) |
Jun 04, 2018 | 73.43 | 74.04 | 72.87 | 73.66 | 702,346 | +0.70(+0.96%) |
Jun 01, 2018 | 74.46 | 74.65 | 72.17 | 72.96 | 801,493 | -1.22(-1.64%) |
May 31, 2018 | 70.20 | 77.17 | 69.31 | 74.18 | 3,195,656 | +10.34(+16.20%) |
May 30, 2018 | 64.21 | 64.44 | 63.27 | 63.84 | 1,002,776 | +0.05(+0.07%) |
May 29, 2018 | 64.35 | 64.40 | 63.60 | 63.79 | 402,388 | -1.03(-1.59%) |
May 25, 2018 | 64.82 | 64.82 | 64.82 | 0 | +1.40(+2.21%) | |
May 24, 2018 | 64.12 | 64.73 | 63.27 | 63.41 | 782,953 | -0.75(-1.17%) |
May 23, 2018 | 65.19 | 65.33 | 63.41 | 64.16 | 761,786 | -1.12(-1.72%) |
May 22, 2018 | 66.92 | 67.02 | 65.29 | 65.29 | 338,601 | -1.54(-2.31%) |
May 21, 2018 | 66.50 | 67.02 | 66.50 | 66.83 | 213,141 | +0.70(+1.06%) |
May 18, 2018 | 66.50 | 67.25 | 65.99 | 66.13 | 623,988 | -0.09(-0.14%) |
May 17, 2018 | 66.46 | 67.07 | 65.50 | 66.22 | 661,372 | -0.42(-0.63%) |
May 16, 2018 | 67.11 | 67.11 | 66.22 | 66.64 | 505,495 | -0.33(-0.49%) |
May 15, 2018 | 68.42 | 68.65 | 66.60 | 66.97 | 837,943 | -1.96(-2.85%) |
May 14, 2018 | 69.59 | 69.94 | 68.84 | 68.93 | 265,250 | -0.65(-0.94%) |
May 11, 2018 | 70.15 | 70.24 | 69.26 | 69.59 | 294,257 | -0.56(-0.80%) |
May 10, 2018 | 69.91 | 70.47 | 69.59 | 70.15 | 170,776 | +0.19(+0.27%) |
May 09, 2018 | 70.15 | 70.33 | 68.61 | 69.96 | 276,834 | -0.05(-0.07%) |
May 08, 2018 | 70.47 | 70.99 | 69.77 | 70.01 | 275,660 | -0.70(-0.99%) |
May 07, 2018 | 70.05 | 71.24 | 70.01 | 70.71 | 393,762 | +0.65(+0.93%) |
May 04, 2018 | 69.73 | 70.33 | 69.21 | 70.05 | 304,970 | +0.19(+0.27%) |
May 03, 2018 | 69.73 | 70.15 | 68.56 | 69.87 | 385,800 | -0.14(-0.20%) |
May 02, 2018 | 69.91 | 70.52 | 69.19 | 70.01 | 435,503 | -0.09(-0.13%) |