Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 81.79 | 82.41 | 81.63 | 82.28 | 349,615 | +0.74(+0.91%) |
Jul 30, 2018 | 81.47 | 81.81 | 81.46 | 81.53 | 387,439 | +0.09(+0.10%) |
Jul 27, 2018 | 81.77 | 81.91 | 81.30 | 81.45 | 422,348 | -0.39(-0.48%) |
Jul 26, 2018 | 81.37 | 82.03 | 81.31 | 81.84 | 544,153 | +0.63(+0.78%) |
Jul 25, 2018 | 80.86 | 81.27 | 80.68 | 81.21 | 367,631 | +0.31(+0.38%) |
Jul 24, 2018 | 80.83 | 81.06 | 80.63 | 80.90 | 426,634 | +0.14(+0.17%) |
Jul 23, 2018 | 80.90 | 80.92 | 80.62 | 80.77 | 426,745 | -0.20(-0.24%) |
Jul 20, 2018 | 80.84 | 81.12 | 80.70 | 80.96 | 280,814 | -0.06(-0.07%) |
Jul 19, 2018 | 80.53 | 81.22 | 80.48 | 81.02 | 362,694 | +0.32(+0.40%) |
Jul 18, 2018 | 80.58 | 80.71 | 80.39 | 80.70 | 416,064 | +0.09(+0.12%) |
Jul 17, 2018 | 80.36 | 80.71 | 80.36 | 80.60 | 332,150 | +0.20(+0.24%) |
Jul 16, 2018 | 80.75 | 80.82 | 80.30 | 80.41 | 218,335 | -0.33(-0.41%) |
Jul 13, 2018 | 80.56 | 80.95 | 80.54 | 80.74 | 341,603 | +0.16(+0.20%) |
Jul 12, 2018 | 80.77 | 80.79 | 80.37 | 80.58 | 337,617 | +0.09(+0.12%) |
Jul 11, 2018 | 80.75 | 80.87 | 80.38 | 80.48 | 298,028 | -0.61(-0.76%) |
Jul 10, 2018 | 80.79 | 81.12 | 80.65 | 81.10 | 765,149 | +0.46(+0.57%) |
Jul 09, 2018 | 80.64 | 80.99 | 80.52 | 80.64 | 250,704 | +0.19(+0.23%) |
Jul 06, 2018 | 80.01 | 80.65 | 79.98 | 80.45 | 388,354 | +0.42(+0.52%) |
Jul 05, 2018 | 79.58 | 80.03 | 79.34 | 80.03 | 534,263 | +0.69(+0.87%) |
Jul 03, 2018 | 79.34 | 79.34 | 79.34 | 0 | +0.27(+0.35%) | |
Jul 02, 2018 | 78.74 | 79.11 | 78.60 | 79.07 | 435,711 | -0.10(-0.13%) |
Jun 29, 2018 | 79.73 | 79.13 | 79.17 | 258,821 | +0.01(+0.01%) | |
Jun 28, 2018 | 78.78 | 79.28 | 78.70 | 79.16 | 911,990 | +0.38(+0.48%) |
Jun 27, 2018 | 79.25 | 79.69 | 78.78 | 78.78 | 413,799 | -0.40(-0.51%) |
Jun 26, 2018 | 79.33 | 79.43 | 79.04 | 79.19 | 266,962 | -0.03(-0.04%) |
Jun 25, 2018 | 79.25 | 79.46 | 78.90 | 79.22 | 385,631 | -0.21(-0.27%) |
Jun 22, 2018 | 79.44 | 79.69 | 79.38 | 79.43 | 230,174 | +0.31(+0.39%) |
Jun 21, 2018 | 79.49 | 79.49 | 78.96 | 79.13 | 722,034 | -0.43(-0.54%) |
Jun 20, 2018 | 79.58 | 79.64 | 79.29 | 79.55 | 339,061 | +0.19(+0.24%) |
Jun 19, 2018 | 78.96 | 79.45 | 78.90 | 79.37 | 467,969 | -0.15(-0.18%) |
Jun 18, 2018 | 79.51 | 79.60 | 79.20 | 79.51 | 344,427 | -0.36(-0.45%) |
Jun 15, 2018 | 79.88 | 80.16 | 79.87 | 436,533 | +0.25(+0.31%) | |
Jun 14, 2018 | 79.63 | 79.72 | 79.38 | 79.62 | 485,745 | +0.23(+0.29%) |
Jun 13, 2018 | 80.02 | 80.02 | 79.39 | 79.39 | 309,616 | -0.61(-0.76%) |
Jun 12, 2018 | 79.91 | 80.06 | 79.76 | 80.00 | 293,120 | +0.17(+0.21%) |
Jun 11, 2018 | 79.80 | 80.02 | 79.73 | 79.83 | 304,952 | +0.05(+0.06%) |
Jun 08, 2018 | 79.42 | 79.82 | 79.38 | 79.78 | 303,098 | +0.34(+0.43%) |
Jun 07, 2018 | 79.19 | 79.64 | 78.99 | 79.44 | 409,315 | +0.27(+0.34%) |
Jun 06, 2018 | 79.17 | 79.17 | 268,269 | +0.42(+0.53%) | ||
Jun 05, 2018 | 78.74 | 78.91 | 78.51 | 78.76 | 464,189 | +0.03(+0.03%) |
Jun 04, 2018 | 78.52 | 78.81 | 78.51 | 78.73 | 575,131 | +0.39(+0.50%) |
Jun 01, 2018 | 78.39 | 78.64 | 78.26 | 78.34 | 375,697 | +0.27(+0.35%) |
May 31, 2018 | 78.90 | 78.99 | 77.92 | 78.07 | 689,056 | -0.92(-1.17%) |
May 30, 2018 | 78.18 | 79.20 | 78.13 | 78.99 | 442,096 | +1.11(+1.43%) |
May 29, 2018 | 78.03 | 78.28 | 77.58 | 77.88 | 363,513 | -0.48(-0.61%) |
May 25, 2018 | 78.36 | 78.36 | 78.36 | 0 | -0.10(-0.13%) | |
May 24, 2018 | 78.37 | 78.48 | 77.93 | 78.46 | 350,456 | +0.01(+0.01%) |
May 23, 2018 | 78.21 | 78.46 | 78.08 | 78.45 | 282,390 | -0.03(-0.03%) |
May 22, 2018 | 78.89 | 79.07 | 78.38 | 78.48 | 295,267 | -0.29(-0.37%) |
May 21, 2018 | 78.35 | 78.83 | 78.31 | 78.76 | 633,440 | +0.67(+0.86%) |
May 18, 2018 | 78.04 | 78.22 | 77.88 | 78.09 | 334,082 | +0.03(+0.03%) |
May 17, 2018 | 77.96 | 78.24 | 77.87 | 78.07 | 400,528 | +0.09(+0.12%) |
May 16, 2018 | 77.68 | 78.18 | 77.68 | 77.98 | 362,505 | +0.33(+0.43%) |
May 15, 2018 | 77.72 | 77.76 | 77.39 | 77.64 | 460,193 | -0.41(-0.52%) |
May 14, 2018 | 78.26 | 78.36 | 77.89 | 78.05 | 268,345 | -0.11(-0.14%) |
May 11, 2018 | 78.17 | 78.38 | 77.97 | 78.16 | 303,496 | +0.08(+0.10%) |
May 10, 2018 | 77.74 | 78.25 | 77.67 | 78.09 | 504,342 | +0.57(+0.73%) |
May 09, 2018 | 77.17 | 77.67 | 77.03 | 77.52 | 407,409 | +0.40(+0.52%) |
May 08, 2018 | 77.11 | 77.24 | 76.78 | 77.12 | 446,621 | -0.12(-0.15%) |
May 07, 2018 | 77.34 | 77.55 | 77.12 | 77.24 | 364,100 | +0.12(+0.15%) |
May 04, 2018 | 75.93 | 77.41 | 75.85 | 77.12 | 275,410 | +0.97(+1.27%) |
May 03, 2018 | 76.16 | 76.43 | 75.45 | 76.15 | 544,198 | -0.36(-0.47%) |
May 02, 2018 | 76.85 | 77.10 | 76.41 | 76.51 | 535,036 | -0.61(-0.79%) |