Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 80.38 | 81.62 | 80.19 | 81.43 | 182,507 | +1.48(+1.85%) |
Jul 30, 2018 | 79.67 | 80.43 | 79.52 | 79.95 | 143,297 | +0.24(+0.30%) |
Jul 27, 2018 | 80.38 | 80.57 | 79.19 | 79.72 | 129,751 | -0.52(-0.65%) |
Jul 26, 2018 | 80.29 | 81.24 | 80.19 | 80.24 | 114,984 | +0.10(+0.12%) |
Jul 25, 2018 | 79.57 | 80.14 | 79.05 | 80.14 | 92,422 | +0.62(+0.78%) |
Jul 24, 2018 | 79.48 | 79.86 | 78.91 | 79.52 | 128,666 | +0.57(+0.72%) |
Jul 23, 2018 | 79.81 | 79.86 | 78.91 | 78.95 | 77,568 | -1.00(-1.25%) |
Jul 20, 2018 | 79.52 | 80.52 | 79.29 | 79.95 | 106,425 | +0.14(+0.18%) |
Jul 19, 2018 | 78.86 | 79.95 | 78.67 | 79.81 | 77,010 | +0.76(+0.96%) |
Jul 18, 2018 | 78.19 | 79.19 | 77.62 | 79.05 | 75,279 | +0.86(+1.10%) |
Jul 17, 2018 | 77.62 | 78.33 | 77.38 | 78.19 | 74,302 | +0.33(+0.43%) |
Jul 16, 2018 | 78.57 | 79.38 | 77.57 | 77.86 | 103,523 | -1.14(-1.45%) |
Jul 13, 2018 | 78.00 | 79.62 | 78.00 | 79.00 | 96,852 | +0.86(+1.10%) |
Jul 12, 2018 | 77.38 | 78.29 | 76.43 | 78.14 | 122,683 | +0.48(+0.61%) |
Jul 11, 2018 | 78.33 | 78.72 | 77.43 | 77.67 | 115,632 | -1.05(-1.33%) |
Jul 10, 2018 | 79.05 | 79.66 | 78.38 | 78.72 | 126,871 | -0.19(-0.24%) |
Jul 09, 2018 | 77.76 | 79.10 | 77.24 | 78.91 | 108,065 | +1.14(+1.47%) |
Jul 06, 2018 | 77.53 | 78.14 | 76.91 | 77.76 | 77,559 | +0.19(+0.25%) |
Jul 05, 2018 | 75.86 | 77.67 | 75.41 | 77.57 | 155,696 | +1.52(+2.00%) |
Jul 03, 2018 | 76.05 | 76.05 | 76.05 | 0 | +0.19(+0.25%) | |
Jul 02, 2018 | 74.19 | 75.86 | 73.62 | 75.86 | 105,699 | +1.24(+1.66%) |
Jun 29, 2018 | 74.81 | 75.43 | 74.62 | 74.62 | 96,585 | +0.29(+0.38%) |
Jun 28, 2018 | 75.00 | 75.62 | 73.29 | 74.34 | 81,200 | -0.14(-0.19%) |
Jun 27, 2018 | 75.10 | 75.91 | 74.48 | 74.48 | 88,603 | -0.48(-0.63%) |
Jun 26, 2018 | 74.96 | 75.43 | 74.58 | 74.96 | 144,664 | +0.19(+0.25%) |
Jun 25, 2018 | 75.19 | 75.34 | 74.15 | 74.77 | 191,376 | -0.57(-0.76%) |
Jun 22, 2018 | 76.29 | 76.57 | 75.00 | 75.34 | 186,970 | -0.14(-0.19%) |
Jun 21, 2018 | 76.76 | 76.81 | 75.29 | 75.48 | 144,361 | -1.52(-1.98%) |
Jun 20, 2018 | 76.53 | 77.29 | 75.62 | 77.00 | 108,587 | +0.81(+1.06%) |
Jun 19, 2018 | 75.53 | 76.29 | 74.34 | 76.19 | 233,534 | +0.00(+0.00%) |
Jun 18, 2018 | 75.19 | 76.26 | 74.67 | 76.19 | 155,734 | +0.57(+0.76%) |
Jun 15, 2018 | 76.43 | 74.53 | 75.62 | 267,099 | -0.81(-1.06%) | |
Jun 14, 2018 | 76.38 | 76.81 | 75.96 | 76.43 | 152,087 | +0.19(+0.25%) |
Jun 13, 2018 | 76.81 | 77.34 | 76.00 | 76.24 | 154,281 | -0.43(-0.56%) |
Jun 12, 2018 | 76.57 | 76.91 | 76.24 | 76.67 | 165,123 | +0.29(+0.37%) |
Jun 11, 2018 | 77.05 | 77.53 | 76.29 | 76.38 | 175,253 | -0.29(-0.37%) |
Jun 08, 2018 | 76.24 | 76.76 | 76.05 | 76.67 | 99,348 | +0.57(+0.75%) |
Jun 07, 2018 | 75.81 | 76.43 | 75.43 | 76.10 | 67,698 | +0.29(+0.38%) |
Jun 06, 2018 | 76.05 | 74.10 | 75.81 | 179,995 | +0.71(+0.95%) | |
Jun 05, 2018 | 74.72 | 75.15 | 73.91 | 75.10 | 138,943 | +0.52(+0.70%) |
Jun 04, 2018 | 74.38 | 75.15 | 73.81 | 74.58 | 106,317 | +0.33(+0.45%) |
Jun 01, 2018 | 73.81 | 74.96 | 73.81 | 74.24 | 102,218 | +1.00(+1.36%) |
May 31, 2018 | 74.62 | 74.81 | 73.24 | 73.24 | 111,756 | -1.51(-2.02%) |
May 30, 2018 | 73.47 | 74.80 | 73.47 | 74.76 | 128,900 | +1.76(+2.41%) |
May 29, 2018 | 72.91 | 73.33 | 71.91 | 73.00 | 110,054 | -0.24(-0.32%) |
May 25, 2018 | 73.24 | 73.24 | 73.24 | 0 | -0.47(-0.64%) | |
May 24, 2018 | 73.52 | 73.90 | 72.95 | 73.71 | 58,844 | +0.05(+0.06%) |
May 23, 2018 | 74.04 | 74.42 | 72.81 | 73.66 | 84,207 | -0.14(-0.19%) |
May 22, 2018 | 74.90 | 74.99 | 73.71 | 73.81 | 88,142 | -0.76(-1.02%) |
May 21, 2018 | 74.23 | 74.90 | 74.19 | 74.57 | 107,234 | +1.04(+1.42%) |
May 18, 2018 | 73.38 | 74.04 | 73.09 | 73.52 | 102,903 | +0.05(+0.06%) |
May 17, 2018 | 73.24 | 73.66 | 73.05 | 73.47 | 125,441 | +0.33(+0.45%) |
May 16, 2018 | 73.19 | 73.90 | 72.76 | 73.14 | 153,672 | +0.14(+0.20%) |
May 15, 2018 | 73.00 | 73.24 | 72.72 | 73.00 | 116,912 | -0.38(-0.52%) |
May 14, 2018 | 73.00 | 73.47 | 72.48 | 73.38 | 158,419 | +0.62(+0.85%) |
May 11, 2018 | 72.91 | 73.66 | 72.67 | 72.76 | 123,586 | -0.24(-0.33%) |
May 10, 2018 | 72.62 | 73.47 | 72.24 | 73.00 | 71,406 | +0.85(+1.18%) |
May 09, 2018 | 73.14 | 73.19 | 71.43 | 72.15 | 92,579 | -0.76(-1.04%) |
May 08, 2018 | 71.43 | 73.24 | 70.67 | 72.91 | 151,137 | +1.61(+2.26%) |
May 07, 2018 | 71.48 | 71.88 | 69.77 | 71.29 | 255,888 | +0.43(+0.60%) |
May 04, 2018 | 73.00 | 74.02 | 69.89 | 70.86 | 188,743 | +0.57(+0.81%) |
May 03, 2018 | 70.25 | 70.82 | 69.06 | 70.29 | 113,825 | -0.28(-0.40%) |
May 02, 2018 | 70.77 | 71.72 | 70.56 | 70.58 | 76,451 | -0.47(-0.67%) |