Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.98 | 76.67 | 75.13 | 75.90 | 104,853 | -0.17(-0.23%) |
Jul 30, 2018 | 76.63 | 77.10 | 76.03 | 76.07 | 84,085 | -0.60(-0.78%) |
Jul 27, 2018 | 77.40 | 77.66 | 76.46 | 76.67 | 79,899 | -0.86(-1.11%) |
Jul 26, 2018 | 77.44 | 78.13 | 76.07 | 77.53 | 101,171 | +0.34(+0.44%) |
Jul 25, 2018 | 77.23 | 77.74 | 76.32 | 77.19 | 113,379 | -0.21(-0.28%) |
Jul 24, 2018 | 77.83 | 78.17 | 76.93 | 77.40 | 220,894 | -0.43(-0.55%) |
Jul 23, 2018 | 77.74 | 81.56 | 77.31 | 77.83 | 251,414 | +2.15(+2.84%) |
Jul 20, 2018 | 75.98 | 71.69 | 75.68 | 322,921 | +5.58(+7.96%) | |
Jul 19, 2018 | 68.39 | 72.89 | 68.39 | 70.10 | 109,412 | +1.37(+2.00%) |
Jul 18, 2018 | 68.39 | 68.94 | 68.39 | 68.73 | 68,868 | +0.34(+0.50%) |
Jul 17, 2018 | 68.26 | 68.82 | 68.04 | 68.39 | 44,785 | +0.21(+0.31%) |
Jul 16, 2018 | 67.66 | 68.30 | 67.53 | 68.17 | 57,581 | +0.77(+1.15%) |
Jul 13, 2018 | 67.61 | 68.34 | 67.36 | 67.40 | 39,044 | -0.52(-0.76%) |
Jul 12, 2018 | 68.73 | 68.86 | 67.14 | 67.91 | 50,695 | -0.52(-0.75%) |
Jul 11, 2018 | 68.47 | 75.68 | 68.39 | 68.43 | 53,864 | -0.26(-0.38%) |
Jul 10, 2018 | 70.02 | 70.02 | 68.30 | 68.69 | 65,019 | -0.94(-1.36%) |
Jul 09, 2018 | 68.90 | 70.06 | 68.77 | 69.63 | 128,237 | +1.03(+1.50%) |
Jul 06, 2018 | 68.04 | 68.94 | 67.83 | 68.60 | 73,182 | +0.47(+0.69%) |
Jul 05, 2018 | 68.09 | 68.13 | 67.31 | 68.13 | 65,515 | +0.43(+0.63%) |
Jul 03, 2018 | 67.70 | 67.70 | 67.70 | 0 | -0.17(-0.25%) | |
Jul 02, 2018 | 66.88 | 68.04 | 66.88 | 67.87 | 121,004 | +0.56(+0.83%) |
Jun 29, 2018 | 68.30 | 68.30 | 67.01 | 67.31 | 121,649 | -0.58(-0.85%) |
Jun 28, 2018 | 68.23 | 68.57 | 67.76 | 67.89 | 84,476 | -0.09(-0.13%) |
Jun 27, 2018 | 69.21 | 72.48 | 67.93 | 67.97 | 97,279 | -1.20(-1.73%) |
Jun 26, 2018 | 69.47 | 69.81 | 68.91 | 69.17 | 129,897 | -0.21(-0.31%) |
Jun 25, 2018 | 69.81 | 70.07 | 68.96 | 69.38 | 72,187 | -0.85(-1.22%) |
Jun 22, 2018 | 70.66 | 71.01 | 69.25 | 70.24 | 266,563 | -0.13(-0.18%) |
Jun 21, 2018 | 70.49 | 70.88 | 69.68 | 70.37 | 59,760 | +0.00(+0.00%) |
Jun 20, 2018 | 70.15 | 70.62 | 69.90 | 70.37 | 77,487 | +0.51(+0.73%) |
Jun 19, 2018 | 68.66 | 70.15 | 68.66 | 69.85 | 68,277 | +0.73(+1.05%) |
Jun 18, 2018 | 68.61 | 69.34 | 67.89 | 69.13 | 84,055 | +0.51(+0.75%) |
Jun 15, 2018 | 69.51 | 68.36 | 68.61 | 243,917 | -0.73(-1.05%) | |
Jun 14, 2018 | 69.43 | 69.43 | 68.36 | 69.34 | 69,157 | +0.26(+0.37%) |
Jun 13, 2018 | 68.70 | 69.84 | 68.57 | 69.08 | 76,448 | -0.09(-0.12%) |
Jun 12, 2018 | 70.41 | 70.41 | 68.87 | 69.17 | 58,156 | -0.90(-1.28%) |
Jun 11, 2018 | 71.05 | 71.35 | 69.72 | 70.07 | 52,812 | -0.60(-0.85%) |
Jun 08, 2018 | 70.79 | 71.26 | 68.36 | 70.66 | 102,332 | +0.04(+0.06%) |
Jun 07, 2018 | 70.79 | 71.13 | 70.28 | 70.62 | 92,017 | -0.21(-0.30%) |
Jun 06, 2018 | 69.60 | 70.96 | 69.38 | 70.84 | 94,631 | +1.20(+1.72%) |
Jun 05, 2018 | 68.57 | 69.68 | 68.44 | 69.64 | 90,911 | +0.68(+0.99%) |
Jun 04, 2018 | 68.36 | 69.04 | 67.89 | 68.96 | 87,710 | +0.85(+1.25%) |
Jun 01, 2018 | 67.85 | 69.34 | 67.59 | 68.10 | 135,092 | +1.15(+1.72%) |
May 31, 2018 | 66.91 | 67.46 | 66.26 | 66.95 | 134,860 | +0.13(+0.19%) |
May 30, 2018 | 66.01 | 67.25 | 65.58 | 66.82 | 104,987 | +1.41(+2.16%) |
May 29, 2018 | 65.24 | 65.58 | 64.64 | 65.41 | 127,520 | -0.21(-0.33%) |
May 25, 2018 | 65.62 | 65.62 | 65.62 | 0 | -0.09(-0.13%) | |
May 24, 2018 | 65.88 | 65.88 | 64.79 | 65.71 | 87,916 | -0.04(-0.07%) |
May 23, 2018 | 65.84 | 66.14 | 65.50 | 65.75 | 88,703 | -0.04(-0.06%) |
May 22, 2018 | 65.45 | 66.26 | 64.60 | 65.79 | 78,698 | +0.60(+0.92%) |
May 21, 2018 | 64.09 | 65.32 | 64.09 | 65.20 | 101,318 | +1.24(+1.94%) |
May 18, 2018 | 64.77 | 64.94 | 63.91 | 63.96 | 269,911 | -0.51(-0.80%) |
May 17, 2018 | 63.27 | 64.60 | 63.27 | 64.47 | 94,604 | +0.94(+1.48%) |
May 16, 2018 | 63.49 | 63.68 | 62.80 | 63.53 | 177,893 | +0.26(+0.41%) |
May 15, 2018 | 63.06 | 63.62 | 62.85 | 63.27 | 128,765 | +0.34(+0.54%) |
May 14, 2018 | 63.96 | 63.96 | 62.85 | 62.93 | 79,591 | -0.81(-1.27%) |
May 11, 2018 | 64.00 | 64.34 | 63.23 | 63.74 | 61,468 | -0.09(-0.13%) |
May 10, 2018 | 63.83 | 64.17 | 63.36 | 63.83 | 47,602 | -0.13(-0.20%) |
May 09, 2018 | 63.91 | 64.30 | 63.57 | 63.96 | 78,856 | +0.13(+0.20%) |
May 08, 2018 | 62.59 | 63.96 | 62.59 | 63.83 | 77,289 | +0.64(+1.01%) |
May 07, 2018 | 63.32 | 63.66 | 61.57 | 63.19 | 60,659 | +0.17(+0.27%) |
May 04, 2018 | 62.33 | 63.89 | 61.99 | 63.02 | 112,242 | +0.51(+0.82%) |
May 03, 2018 | 63.36 | 63.70 | 62.33 | 62.50 | 103,642 | -1.15(-1.81%) |
May 02, 2018 | 62.50 | 63.87 | 62.25 | 63.66 | 84,275 | +0.77(+1.22%) |