Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 78.93 | 79.86 | 77.64 | 79.32 | 285,388 | +0.78(+0.99%) |
Jul 30, 2018 | 80.37 | 80.68 | 78.00 | 78.54 | 202,955 | -1.95(-2.42%) |
Jul 27, 2018 | 83.45 | 83.73 | 80.49 | 80.49 | 304,100 | -3.02(-3.62%) |
Jul 26, 2018 | 83.57 | 84.48 | 82.79 | 83.51 | 251,771 | -0.19(-0.23%) |
Jul 25, 2018 | 82.01 | 84.11 | 81.84 | 83.70 | 283,504 | +1.55(+1.89%) |
Jul 24, 2018 | 83.01 | 83.10 | 81.30 | 82.15 | 304,510 | -0.35(-0.42%) |
Jul 23, 2018 | 81.55 | 83.47 | 81.43 | 82.50 | 278,203 | +0.79(+0.97%) |
Jul 20, 2018 | 82.18 | 81.13 | 81.71 | 226,582 | +0.28(+0.34%) | |
Jul 19, 2018 | 81.46 | 82.28 | 80.82 | 81.43 | 243,395 | -0.09(-0.11%) |
Jul 18, 2018 | 79.53 | 81.60 | 79.27 | 81.52 | 260,531 | +2.34(+2.96%) |
Jul 17, 2018 | 78.36 | 79.76 | 78.11 | 79.18 | 539,860 | +1.14(+1.46%) |
Jul 16, 2018 | 78.48 | 78.68 | 77.49 | 78.04 | 195,531 | -0.32(-0.41%) |
Jul 13, 2018 | 79.72 | 79.99 | 78.30 | 78.36 | 203,449 | -1.43(-1.79%) |
Jul 12, 2018 | 78.80 | 79.90 | 78.61 | 79.79 | 226,681 | +1.62(+2.07%) |
Jul 11, 2018 | 77.44 | 78.31 | 77.32 | 78.17 | 211,204 | +0.37(+0.48%) |
Jul 10, 2018 | 77.95 | 78.19 | 76.91 | 77.80 | 366,405 | +0.96(+1.25%) |
Jul 09, 2018 | 76.30 | 77.07 | 76.00 | 76.84 | 225,670 | +0.98(+1.29%) |
Jul 06, 2018 | 75.58 | 76.42 | 75.18 | 75.86 | 240,205 | +0.28(+0.37%) |
Jul 05, 2018 | 75.30 | 75.59 | 74.40 | 75.58 | 253,236 | +0.58(+0.77%) |
Jul 03, 2018 | 75.00 | 75.00 | 75.00 | 0 | -0.24(-0.32%) | |
Jul 02, 2018 | 72.84 | 75.24 | 72.84 | 75.24 | 646,089 | +1.85(+2.52%) |
Jun 29, 2018 | 72.41 | 73.88 | 72.31 | 73.39 | 390,806 | +1.30(+1.80%) |
Jun 28, 2018 | 71.55 | 72.41 | 70.75 | 72.09 | 243,744 | +0.50(+0.70%) |
Jun 27, 2018 | 74.99 | 74.99 | 71.54 | 71.59 | 227,507 | -3.40(-4.53%) |
Jun 26, 2018 | 74.57 | 75.55 | 74.14 | 74.99 | 522,227 | +0.65(+0.87%) |
Jun 25, 2018 | 76.71 | 76.77 | 73.87 | 74.34 | 404,076 | -2.77(-3.59%) |
Jun 22, 2018 | 77.99 | 77.99 | 76.60 | 77.11 | 619,434 | -0.46(-0.59%) |
Jun 21, 2018 | 78.00 | 78.44 | 77.00 | 77.57 | 209,429 | -0.49(-0.63%) |
Jun 20, 2018 | 78.00 | 78.21 | 77.49 | 78.06 | 225,950 | +0.65(+0.84%) |
Jun 19, 2018 | 77.42 | 77.67 | 76.43 | 77.41 | 342,977 | -0.99(-1.26%) |
Jun 18, 2018 | 76.60 | 78.61 | 76.56 | 78.40 | 512,318 | +0.18(+0.23%) |
Jun 15, 2018 | 78.41 | 77.98 | 78.22 | 638,438 | +0.24(+0.31%) | |
Jun 14, 2018 | 78.43 | 78.43 | 77.53 | 77.98 | 295,704 | -0.02(-0.03%) |
Jun 13, 2018 | 78.14 | 79.12 | 77.80 | 78.00 | 771,068 | +0.27(+0.35%) |
Jun 12, 2018 | 77.22 | 78.13 | 77.09 | 77.73 | 344,641 | +0.56(+0.73%) |
Jun 11, 2018 | 76.18 | 77.38 | 76.18 | 77.17 | 396,646 | +1.21(+1.59%) |
Jun 08, 2018 | 74.46 | 76.03 | 74.46 | 75.96 | 393,147 | +1.34(+1.80%) |
Jun 07, 2018 | 75.73 | 75.85 | 74.30 | 74.62 | 226,506 | -1.01(-1.34%) |
Jun 06, 2018 | 75.82 | 75.63 | 242,035 | +0.76(+1.02%) | ||
Jun 05, 2018 | 73.99 | 75.00 | 73.85 | 74.87 | 274,783 | +0.89(+1.20%) |
Jun 04, 2018 | 72.55 | 74.15 | 72.55 | 73.98 | 312,560 | +1.12(+1.54%) |
Jun 01, 2018 | 71.82 | 72.88 | 71.55 | 72.86 | 414,111 | +1.59(+2.23%) |
May 31, 2018 | 73.42 | 73.42 | 70.50 | 71.27 | 593,350 | -1.78(-2.44%) |
May 30, 2018 | 71.76 | 73.22 | 71.76 | 73.05 | 381,196 | +1.77(+2.48%) |
May 29, 2018 | 71.57 | 72.16 | 70.53 | 71.28 | 370,410 | -0.65(-0.90%) |
May 25, 2018 | 71.93 | 71.93 | 71.93 | 0 | -0.06(-0.08%) | |
May 24, 2018 | 71.47 | 72.09 | 70.87 | 71.99 | 337,705 | +0.52(+0.73%) |
May 23, 2018 | 71.07 | 71.61 | 70.77 | 71.47 | 328,426 | +0.32(+0.45%) |
May 22, 2018 | 73.40 | 73.40 | 71.05 | 71.15 | 303,875 | -2.45(-3.33%) |
May 21, 2018 | 71.53 | 73.74 | 71.43 | 73.60 | 378,303 | +2.17(+3.04%) |
May 18, 2018 | 72.20 | 72.43 | 71.40 | 71.43 | 347,542 | -0.82(-1.13%) |
May 17, 2018 | 72.05 | 72.74 | 72.00 | 72.25 | 395,771 | +0.20(+0.28%) |
May 16, 2018 | 72.65 | 72.68 | 71.88 | 72.05 | 579,305 | -0.64(-0.88%) |
May 15, 2018 | 72.48 | 73.89 | 72.34 | 72.69 | 609,584 | -0.04(-0.05%) |
May 14, 2018 | 72.67 | 73.03 | 72.05 | 72.73 | 523,629 | +0.73(+1.01%) |
May 11, 2018 | 72.86 | 72.86 | 71.79 | 72.00 | 499,903 | -0.57(-0.79%) |
May 10, 2018 | 69.61 | 74.23 | 67.50 | 72.57 | 1,648,263 | +9.27(+14.64%) |
May 09, 2018 | 63.06 | 63.55 | 62.50 | 63.30 | 503,063 | +0.36(+0.57%) |
May 08, 2018 | 62.05 | 63.05 | 62.02 | 62.94 | 429,440 | +0.46(+0.74%) |
May 07, 2018 | 61.86 | 62.75 | 61.70 | 62.48 | 274,570 | +0.98(+1.59%) |
May 04, 2018 | 60.71 | 61.96 | 60.45 | 61.50 | 210,382 | +0.55(+0.90%) |
May 03, 2018 | 61.07 | 61.10 | 59.91 | 60.95 | 240,575 | -0.34(-0.55%) |
May 02, 2018 | 60.65 | 61.76 | 60.44 | 61.29 | 462,134 | +0.65(+1.07%) |