Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 79.91 | 81.66 | 79.82 | 81.33 | 465,274 | +2.05(+2.58%) |
Jul 30, 2018 | 81.41 | 82.94 | 79.19 | 79.29 | 718,472 | -0.48(-0.60%) |
Jul 27, 2018 | 80.08 | 80.44 | 79.51 | 79.76 | 411,799 | -0.14(-0.18%) |
Jul 26, 2018 | 79.27 | 80.15 | 79.27 | 79.91 | 511,110 | +0.87(+1.10%) |
Jul 25, 2018 | 75.13 | 79.22 | 74.88 | 79.03 | 690,539 | +3.90(+5.19%) |
Jul 24, 2018 | 78.27 | 78.34 | 74.82 | 75.14 | 686,973 | +1.07(+1.44%) |
Jul 23, 2018 | 75.56 | 75.77 | 73.65 | 74.07 | 455,449 | -1.69(-2.23%) |
Jul 20, 2018 | 75.67 | 76.65 | 75.57 | 75.76 | 420,237 | -0.21(-0.27%) |
Jul 19, 2018 | 74.26 | 76.38 | 74.26 | 75.96 | 486,603 | +1.33(+1.78%) |
Jul 18, 2018 | 73.70 | 74.89 | 73.25 | 74.63 | 426,001 | +0.99(+1.34%) |
Jul 17, 2018 | 72.79 | 73.74 | 72.79 | 73.65 | 230,103 | +0.74(+1.01%) |
Jul 16, 2018 | 73.53 | 74.33 | 72.76 | 72.91 | 261,912 | -0.67(-0.92%) |
Jul 13, 2018 | 72.73 | 74.31 | 72.73 | 73.58 | 258,769 | +0.68(+0.94%) |
Jul 12, 2018 | 73.33 | 73.33 | 72.27 | 72.90 | 225,524 | +0.21(+0.28%) |
Jul 11, 2018 | 72.69 | 73.48 | 72.42 | 72.69 | 398,581 | -0.78(-1.06%) |
Jul 10, 2018 | 73.65 | 73.86 | 72.98 | 73.48 | 243,890 | +0.16(+0.22%) |
Jul 09, 2018 | 72.38 | 73.72 | 72.38 | 73.31 | 296,093 | +1.18(+1.63%) |
Jul 06, 2018 | 72.17 | 72.42 | 71.62 | 72.14 | 198,158 | -0.11(-0.15%) |
Jul 05, 2018 | 72.21 | 72.29 | 71.35 | 72.24 | 336,585 | +0.68(+0.95%) |
Jul 03, 2018 | 71.56 | 71.56 | 71.56 | 0 | +0.17(+0.24%) | |
Jul 02, 2018 | 71.44 | 72.18 | 71.19 | 71.39 | 433,115 | -0.57(-0.79%) |
Jun 29, 2018 | 72.07 | 73.12 | 71.93 | 71.96 | 475,701 | +0.12(+0.16%) |
Jun 28, 2018 | 72.88 | 72.88 | 70.88 | 71.84 | 336,570 | -1.14(-1.56%) |
Jun 27, 2018 | 73.71 | 74.41 | 72.95 | 72.98 | 533,528 | -0.50(-0.68%) |
Jun 26, 2018 | 72.45 | 73.69 | 72.29 | 73.48 | 332,052 | +1.24(+1.72%) |
Jun 25, 2018 | 72.31 | 72.70 | 71.00 | 72.24 | 176,246 | -0.44(-0.61%) |
Jun 22, 2018 | 72.66 | 73.34 | 72.31 | 72.69 | 476,298 | +0.79(+1.10%) |
Jun 21, 2018 | 73.96 | 73.96 | 71.69 | 71.89 | 255,833 | -2.44(-3.29%) |
Jun 20, 2018 | 74.76 | 74.76 | 73.96 | 74.34 | 261,453 | -0.21(-0.28%) |
Jun 19, 2018 | 74.71 | 75.05 | 73.38 | 74.54 | 377,543 | -0.69(-0.92%) |
Jun 18, 2018 | 74.32 | 75.35 | 74.12 | 75.24 | 230,009 | +0.35(+0.47%) |
Jun 15, 2018 | 75.73 | 74.23 | 74.89 | 422,464 | -0.84(-1.11%) | |
Jun 14, 2018 | 75.68 | 75.96 | 74.92 | 75.73 | 308,008 | +0.34(+0.45%) |
Jun 13, 2018 | 76.69 | 76.69 | 75.36 | 75.39 | 328,359 | -1.26(-1.64%) |
Jun 12, 2018 | 76.82 | 77.14 | 76.12 | 76.65 | 164,211 | -0.17(-0.22%) |
Jun 11, 2018 | 76.90 | 77.68 | 76.62 | 76.82 | 143,252 | -0.07(-0.09%) |
Jun 08, 2018 | 76.78 | 77.35 | 76.35 | 76.89 | 199,571 | +0.08(+0.11%) |
Jun 07, 2018 | 76.75 | 77.18 | 76.56 | 76.81 | 383,087 | +0.22(+0.29%) |
Jun 06, 2018 | 75.70 | 76.58 | 239,004 | +0.30(+0.39%) | ||
Jun 05, 2018 | 75.74 | 76.33 | 75.42 | 76.29 | 177,035 | +0.54(+0.71%) |
Jun 04, 2018 | 75.68 | 76.44 | 75.24 | 75.75 | 372,697 | +0.50(+0.67%) |
Jun 01, 2018 | 75.12 | 75.67 | 75.01 | 75.24 | 398,247 | +0.61(+0.82%) |
May 31, 2018 | 76.51 | 76.81 | 74.63 | 74.63 | 268,423 | -1.83(-2.40%) |
May 30, 2018 | 75.77 | 77.09 | 75.77 | 76.47 | 411,886 | +1.25(+1.66%) |
May 29, 2018 | 75.27 | 76.10 | 74.73 | 75.22 | 213,536 | -0.64(-0.85%) |
May 25, 2018 | 75.86 | 75.86 | 75.86 | 0 | -1.37(-1.77%) | |
May 24, 2018 | 76.85 | 77.35 | 76.56 | 77.23 | 195,262 | +0.12(+0.15%) |
May 23, 2018 | 77.31 | 77.44 | 76.49 | 77.11 | 128,149 | -0.63(-0.81%) |
May 22, 2018 | 79.10 | 79.12 | 77.71 | 77.74 | 182,009 | -0.98(-1.25%) |
May 21, 2018 | 78.37 | 79.21 | 78.37 | 78.72 | 292,072 | +0.84(+1.08%) |
May 18, 2018 | 77.31 | 78.00 | 77.31 | 77.88 | 255,013 | +0.51(+0.66%) |
May 17, 2018 | 76.58 | 77.87 | 76.58 | 77.37 | 359,525 | +0.66(+0.86%) |
May 16, 2018 | 76.75 | 77.35 | 76.50 | 76.71 | 162,344 | +0.14(+0.19%) |
May 15, 2018 | 76.56 | 76.96 | 76.18 | 76.57 | 217,350 | -0.36(-0.46%) |
May 14, 2018 | 78.07 | 78.07 | 76.69 | 76.93 | 185,617 | -0.79(-1.01%) |
May 11, 2018 | 77.26 | 78.03 | 77.11 | 77.71 | 252,894 | +0.59(+0.77%) |
May 10, 2018 | 77.35 | 77.47 | 76.86 | 77.12 | 143,122 | +0.10(+0.13%) |
May 09, 2018 | 77.17 | 77.35 | 76.49 | 77.02 | 239,310 | +0.14(+0.19%) |
May 08, 2018 | 76.31 | 77.18 | 76.01 | 76.88 | 221,907 | +0.54(+0.70%) |
May 07, 2018 | 75.99 | 76.79 | 75.72 | 76.34 | 197,499 | +0.59(+0.78%) |
May 04, 2018 | 74.25 | 76.14 | 73.81 | 75.75 | 277,226 | +0.96(+1.28%) |
May 03, 2018 | 75.46 | 75.88 | 74.05 | 74.80 | 341,295 | -0.72(-0.96%) |
May 02, 2018 | 75.41 | 76.25 | 74.78 | 75.52 | 440,541 | +0.14(+0.19%) |