Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 72.66 | 74.00 | 72.61 | 73.94 | 345,105 | +1.79(+2.48%) |
Jul 30, 2018 | 71.80 | 73.00 | 71.80 | 72.15 | 283,207 | +0.86(+1.21%) |
Jul 27, 2018 | 69.39 | 71.30 | 68.75 | 71.29 | 338,508 | +2.24(+3.24%) |
Jul 26, 2018 | 68.81 | 69.84 | 68.52 | 69.05 | 172,773 | +0.09(+0.13%) |
Jul 25, 2018 | 67.55 | 69.19 | 67.34 | 68.96 | 335,374 | +1.42(+2.10%) |
Jul 24, 2018 | 68.57 | 69.61 | 67.36 | 67.54 | 273,120 | -0.91(-1.33%) |
Jul 23, 2018 | 67.63 | 68.81 | 67.55 | 68.45 | 231,416 | +0.81(+1.20%) |
Jul 20, 2018 | 68.11 | 68.13 | 67.48 | 67.64 | 112,164 | -0.55(-0.81%) |
Jul 19, 2018 | 67.17 | 68.73 | 67.17 | 68.19 | 133,269 | +0.82(+1.22%) |
Jul 18, 2018 | 68.13 | 68.14 | 67.09 | 67.37 | 260,618 | -0.85(-1.25%) |
Jul 17, 2018 | 67.69 | 68.30 | 67.37 | 68.22 | 364,132 | +0.19(+0.28%) |
Jul 16, 2018 | 67.72 | 68.44 | 67.34 | 68.03 | 195,395 | +0.16(+0.24%) |
Jul 13, 2018 | 67.69 | 67.87 | 239,596 | -0.70(-1.02%) | ||
Jul 12, 2018 | 68.14 | 69.29 | 68.14 | 68.57 | 187,759 | -0.52(-0.75%) |
Jul 11, 2018 | 68.26 | 69.47 | 68.06 | 69.09 | 226,499 | +0.31(+0.45%) |
Jul 10, 2018 | 69.53 | 69.53 | 68.44 | 68.78 | 361,099 | -0.72(-1.04%) |
Jul 09, 2018 | 69.04 | 70.43 | 68.75 | 69.50 | 195,578 | +0.74(+1.08%) |
Jul 06, 2018 | 68.57 | 68.82 | 68.13 | 68.76 | 221,918 | -0.06(-0.09%) |
Jul 05, 2018 | 69.26 | 69.26 | 68.28 | 68.82 | 289,309 | -0.20(-0.29%) |
Jul 04, 2018 | 69.30 | 69.30 | 68.70 | 69.02 | 131,608 | -0.29(-0.42%) |
Jul 03, 2018 | 70.00 | 70.16 | 68.70 | 69.31 | 159,101 | +0.09(+0.13%) |
Jun 29, 2018 | 69.22 | 69.22 | 69.22 | 0 | -0.02(-0.03%) | |
Jun 28, 2018 | 68.15 | 69.43 | 67.50 | 69.24 | 349,912 | +0.29(+0.42%) |
Jun 27, 2018 | 69.53 | 70.10 | 68.65 | 68.95 | 447,081 | -2.10(-2.96%) |
Jun 26, 2018 | 70.99 | 71.50 | 70.68 | 71.05 | 396,585 | +0.00(+0.00%) |
Jun 25, 2018 | 71.81 | 71.87 | 70.50 | 71.05 | 230,865 | -0.73(-1.02%) |
Jun 22, 2018 | 72.05 | 72.75 | 71.45 | 71.78 | 180,957 | -0.27(-0.37%) |
Jun 21, 2018 | 72.51 | 72.94 | 71.44 | 72.05 | 303,814 | -0.65(-0.89%) |
Jun 20, 2018 | 74.22 | 74.32 | 72.52 | 72.70 | 385,072 | -1.23(-1.66%) |
Jun 19, 2018 | 74.48 | 74.54 | 72.87 | 73.93 | 254,740 | -1.33(-1.77%) |
Jun 18, 2018 | 74.50 | 75.42 | 74.27 | 75.26 | 261,138 | -0.09(-0.12%) |
Jun 15, 2018 | 75.35 | 73.83 | 75.35 | 495,374 | +1.52(+2.06%) | |
Jun 14, 2018 | 73.34 | 74.26 | 73.14 | 73.83 | 281,999 | +0.53(+0.72%) |
Jun 13, 2018 | 73.58 | 74.00 | 72.92 | 73.30 | 317,024 | -0.35(-0.48%) |
Jun 12, 2018 | 73.17 | 73.75 | 72.97 | 73.65 | 318,205 | +0.42(+0.57%) |
Jun 11, 2018 | 73.29 | 73.45 | 72.85 | 73.23 | 234,425 | -0.05(-0.07%) |
Jun 08, 2018 | 73.84 | 74.02 | 73.24 | 73.28 | 340,413 | -0.61(-0.83%) |
Jun 07, 2018 | 73.75 | 74.52 | 72.86 | 73.89 | 453,138 | +0.10(+0.14%) |
Jun 06, 2018 | 73.85 | 73.79 | 1,081,866 | +3.06(+4.33%) | ||
Jun 05, 2018 | 70.24 | 70.89 | 70.12 | 70.73 | 332,086 | +0.29(+0.41%) |
Jun 04, 2018 | 68.94 | 70.54 | 68.65 | 70.44 | 517,548 | +1.91(+2.79%) |
Jun 01, 2018 | 68.38 | 69.30 | 68.22 | 68.53 | 350,468 | +0.35(+0.51%) |
May 31, 2018 | 67.92 | 68.61 | 66.97 | 68.18 | 5,923,159 | +0.33(+0.49%) |
May 30, 2018 | 66.96 | 67.92 | 66.65 | 67.85 | 531,219 | +1.50(+2.26%) |
May 29, 2018 | 67.48 | 67.50 | 66.24 | 66.35 | 416,935 | -1.04(-1.54%) |
May 28, 2018 | 67.45 | 67.90 | 67.24 | 67.39 | 167,118 | -0.06(-0.09%) |
May 25, 2018 | 66.43 | 67.65 | 66.36 | 67.45 | 461,966 | +0.78(+1.17%) |
May 24, 2018 | 66.30 | 66.82 | 66.10 | 66.67 | 483,839 | +0.37(+0.56%) |
May 23, 2018 | 66.33 | 66.88 | 66.05 | 66.30 | 232,080 | -0.32(-0.48%) |
May 22, 2018 | 66.50 | 67.13 | 65.96 | 66.62 | 298,358 | +0.11(+0.17%) |
May 18, 2018 | 66.51 | 66.51 | 66.51 | 0 | +0.49(+0.74%) | |
May 17, 2018 | 65.70 | 66.49 | 65.65 | 66.02 | 333,407 | +0.24(+0.36%) |
May 16, 2018 | 66.03 | 66.76 | 65.59 | 65.78 | 341,004 | -0.42(-0.63%) |
May 15, 2018 | 64.89 | 66.47 | 64.79 | 66.20 | 470,216 | +1.04(+1.60%) |
May 14, 2018 | 63.94 | 65.33 | 63.62 | 65.16 | 470,026 | +1.22(+1.91%) |
May 11, 2018 | 65.46 | 65.46 | 62.99 | 63.94 | 349,036 | -1.75(-2.66%) |
May 10, 2018 | 64.87 | 66.29 | 64.77 | 65.69 | 321,568 | +1.00(+1.55%) |
May 09, 2018 | 64.30 | 64.73 | 63.95 | 64.69 | 223,738 | +0.39(+0.61%) |
May 08, 2018 | 64.34 | 64.86 | 63.75 | 64.30 | 193,048 | +0.03(+0.05%) |
May 07, 2018 | 64.15 | 65.10 | 64.09 | 64.27 | 189,882 | +0.12(+0.19%) |
May 04, 2018 | 62.76 | 64.39 | 62.70 | 64.15 | 227,977 | +1.22(+1.94%) |
May 03, 2018 | 63.99 | 64.38 | 62.89 | 62.93 | 256,495 | -1.00(-1.56%) |
May 02, 2018 | 63.15 | 64.45 | 63.15 | 63.93 | 241,971 | +0.70(+1.11%) |