Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.23 | 75.42 | 74.36 | 74.68 | 1,296,187 | -0.41(-0.55%) |
Jul 30, 2018 | 74.86 | 75.54 | 74.61 | 75.09 | 1,131,097 | +0.27(+0.36%) |
Jul 27, 2018 | 75.59 | 76.05 | 74.47 | 74.82 | 933,200 | -0.55(-0.73%) |
Jul 26, 2018 | 75.49 | 75.83 | 75.00 | 75.37 | 1,090,532 | +0.17(+0.23%) |
Jul 25, 2018 | 74.33 | 75.29 | 74.11 | 75.20 | 1,105,619 | -0.40(-0.53%) |
Jul 24, 2018 | 78.05 | 78.40 | 74.92 | 75.60 | 1,465,258 | -2.11(-2.72%) |
Jul 23, 2018 | 77.00 | 78.28 | 76.90 | 77.71 | 1,095,753 | +0.57(+0.74%) |
Jul 20, 2018 | 77.70 | 77.82 | 77.05 | 77.14 | 1,123,177 | -0.56(-0.72%) |
Jul 19, 2018 | 77.33 | 78.13 | 77.33 | 77.70 | 913,318 | +0.33(+0.43%) |
Jul 18, 2018 | 76.87 | 77.42 | 76.74 | 77.37 | 1,102,430 | -0.30(-0.39%) |
Jul 17, 2018 | 77.00 | 77.78 | 77.00 | 77.67 | 655,435 | +0.42(+0.54%) |
Jul 16, 2018 | 77.05 | 77.69 | 76.63 | 77.25 | 1,261,311 | +0.33(+0.43%) |
Jul 13, 2018 | 76.57 | 77.73 | 76.57 | 76.92 | 1,007,435 | +0.35(+0.46%) |
Jul 12, 2018 | 76.32 | 76.66 | 75.68 | 76.57 | 1,103,484 | +0.85(+1.12%) |
Jul 11, 2018 | 75.72 | 1,047,275 | -0.82(-1.07%) | |||
Jul 10, 2018 | 78.09 | 78.09 | 76.48 | 76.54 | 2,248,522 | -0.06(-0.08%) |
Jul 09, 2018 | 77.00 | 77.25 | 76.51 | 76.60 | 1,153,242 | +0.19(+0.25%) |
Jul 06, 2018 | 75.77 | 76.70 | 75.66 | 76.41 | 1,220,769 | +0.30(+0.39%) |
Jul 05, 2018 | 74.77 | 76.17 | 74.43 | 76.11 | 2,152,025 | +1.91(+2.57%) |
Jul 03, 2018 | 74.20 | 74.20 | 74.20 | 0 | +0.46(+0.62%) | |
Jul 02, 2018 | 72.69 | 73.79 | 72.08 | 73.74 | 2,116,068 | +0.87(+1.19%) |
Jun 29, 2018 | 73.40 | 73.71 | 72.82 | 72.87 | 1,593,749 | -0.58(-0.79%) |
Jun 28, 2018 | 74.15 | 74.42 | 73.29 | 73.45 | 2,601,699 | -0.86(-1.16%) |
Jun 27, 2018 | 75.85 | 76.21 | 74.30 | 74.31 | 1,514,707 | -1.08(-1.43%) |
Jun 26, 2018 | 76.01 | 76.47 | 75.07 | 75.39 | 3,008,541 | -1.33(-1.73%) |
Jun 25, 2018 | 79.48 | 79.51 | 76.16 | 76.72 | 3,384,739 | -3.47(-4.33%) |
Jun 22, 2018 | 77.75 | 81.67 | 76.20 | 80.19 | 12,857,542 | +9.14(+12.86%) |
Jun 21, 2018 | 72.49 | 72.55 | 70.26 | 71.05 | 3,183,050 | -1.72(-2.36%) |
Jun 20, 2018 | 73.47 | 73.92 | 72.38 | 72.77 | 1,292,092 | +0.02(+0.03%) |
Jun 19, 2018 | 71.99 | 72.92 | 71.86 | 72.75 | 1,619,364 | +0.35(+0.48%) |
Jun 18, 2018 | 71.98 | 72.54 | 71.69 | 72.40 | 3,120,993 | +0.01(+0.01%) |
Jun 15, 2018 | 73.22 | 72.13 | 72.39 | 3,371,849 | -0.83(-1.13%) | |
Jun 14, 2018 | 73.24 | 73.63 | 72.79 | 73.22 | 1,273,659 | +0.13(+0.18%) |
Jun 13, 2018 | 74.00 | 74.12 | 72.69 | 73.09 | 1,991,421 | -0.76(-1.03%) |
Jun 12, 2018 | 73.94 | 74.43 | 73.61 | 73.85 | 1,993,247 | +0.03(+0.04%) |
Jun 11, 2018 | 74.05 | 74.46 | 73.54 | 73.82 | 1,351,051 | +0.03(+0.04%) |
Jun 08, 2018 | 73.08 | 73.80 | 72.67 | 73.79 | 1,400,207 | +0.71(+0.97%) |
Jun 07, 2018 | 72.87 | 73.97 | 72.62 | 73.08 | 1,139,282 | +0.46(+0.63%) |
Jun 06, 2018 | 72.99 | 72.62 | 2,158,297 | +1.00(+1.40%) | ||
Jun 05, 2018 | 71.19 | 71.74 | 71.00 | 71.62 | 1,548,948 | +0.17(+0.24%) |
Jun 04, 2018 | 70.12 | 71.49 | 70.12 | 71.45 | 1,514,891 | +1.56(+2.23%) |
Jun 01, 2018 | 69.47 | 70.66 | 69.09 | 69.89 | 1,473,321 | +0.97(+1.41%) |
May 31, 2018 | 69.37 | 69.41 | 68.53 | 68.92 | 1,114,147 | -0.33(-0.48%) |
May 30, 2018 | 68.66 | 69.75 | 68.35 | 69.25 | 1,443,320 | +0.98(+1.44%) |
May 29, 2018 | 67.66 | 69.69 | 67.52 | 68.27 | 2,019,723 | +0.99(+1.47%) |
May 25, 2018 | 67.28 | 67.28 | 67.28 | 0 | +0.47(+0.70%) | |
May 24, 2018 | 65.94 | 66.98 | 65.65 | 66.81 | 1,483,947 | +0.79(+1.20%) |
May 23, 2018 | 64.88 | 67.60 | 64.76 | 66.02 | 2,565,954 | +0.86(+1.32%) |
May 22, 2018 | 66.94 | 66.94 | 65.09 | 65.16 | 1,143,414 | -1.31(-1.97%) |
May 21, 2018 | 66.14 | 66.77 | 65.91 | 66.47 | 901,334 | +0.60(+0.91%) |
May 18, 2018 | 66.54 | 66.81 | 65.58 | 65.87 | 1,240,418 | -0.85(-1.27%) |
May 17, 2018 | 65.99 | 66.94 | 65.60 | 66.72 | 1,253,488 | +0.82(+1.24%) |
May 16, 2018 | 64.99 | 66.57 | 64.99 | 65.90 | 1,643,746 | +0.90(+1.38%) |
May 15, 2018 | 64.60 | 65.22 | 64.47 | 65.00 | 1,509,125 | +0.22(+0.34%) |
May 14, 2018 | 63.77 | 64.92 | 63.77 | 64.78 | 1,648,003 | +0.98(+1.54%) |
May 11, 2018 | 63.19 | 63.90 | 63.12 | 63.80 | 1,192,347 | +0.52(+0.82%) |
May 10, 2018 | 64.42 | 64.42 | 63.19 | 63.28 | 1,757,246 | -0.83(-1.29%) |
May 09, 2018 | 63.82 | 64.62 | 63.07 | 64.11 | 1,440,811 | +0.96(+1.52%) |
May 08, 2018 | 63.85 | 64.18 | 62.48 | 63.15 | 2,068,274 | -1.02(-1.59%) |
May 07, 2018 | 65.09 | 65.28 | 64.15 | 64.17 | 1,704,991 | -0.79(-1.22%) |
May 04, 2018 | 63.06 | 65.17 | 63.02 | 64.96 | 1,214,356 | +1.64(+2.59%) |
May 03, 2018 | 63.37 | 64.11 | 62.86 | 63.32 | 1,139,086 | -0.20(-0.31%) |
May 02, 2018 | 63.19 | 64.27 | 62.93 | 63.52 | 1,250,251 | -0.02(-0.03%) |