Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 80.48 | 80.93 | 80.38 | 80.85 | 16,666 | +0.57(+0.71%) |
Jul 30, 2018 | 79.88 | 80.49 | 79.88 | 80.28 | 20,638 | +0.34(+0.43%) |
Jul 27, 2018 | 80.23 | 80.42 | 79.74 | 79.94 | 6,534 | -0.28(-0.35%) |
Jul 26, 2018 | 80.04 | 80.36 | 80.04 | 80.22 | 11,065 | +0.34(+0.43%) |
Jul 25, 2018 | 79.26 | 79.90 | 79.26 | 79.87 | 9,549 | +0.33(+0.41%) |
Jul 24, 2018 | 79.39 | 79.63 | 79.33 | 79.54 | 7,284 | +0.30(+0.38%) |
Jul 23, 2018 | 79.30 | 79.30 | 78.96 | 79.24 | 8,403 | -0.03(-0.03%) |
Jul 20, 2018 | 79.62 | 79.62 | 79.27 | 79.27 | 12,767 | -0.52(-0.65%) |
Jul 19, 2018 | 79.68 | 79.93 | 79.67 | 79.79 | 4,130 | +0.08(+0.10%) |
Jul 18, 2018 | 79.70 | 79.86 | 79.58 | 79.71 | 10,123 | -0.15(-0.19%) |
Jul 17, 2018 | 79.66 | 79.92 | 79.66 | 79.86 | 18,524 | +0.12(+0.15%) |
Jul 16, 2018 | 79.95 | 79.95 | 79.60 | 79.74 | 7,528 | -0.35(-0.44%) |
Jul 13, 2018 | 80.01 | 80.26 | 79.94 | 80.10 | 16,215 | +0.12(+0.15%) |
Jul 12, 2018 | 79.85 | 80.02 | 79.74 | 79.98 | 5,646 | +0.52(+0.66%) |
Jul 11, 2018 | 79.65 | 79.74 | 79.43 | 79.46 | 5,988 | -0.62(-0.78%) |
Jul 10, 2018 | 79.64 | 80.11 | 79.64 | 80.08 | 18,759 | +0.50(+0.63%) |
Jul 09, 2018 | 79.26 | 79.96 | 79.26 | 79.58 | 15,673 | +0.15(+0.19%) |
Jul 06, 2018 | 78.61 | 79.48 | 78.61 | 79.43 | 11,112 | +0.80(+1.02%) |
Jul 05, 2018 | 78.34 | 78.67 | 78.34 | 78.63 | 5,153 | +0.69(+0.89%) |
Jul 03, 2018 | 77.94 | 77.94 | 77.94 | 0 | +0.06(+0.08%) | |
Jul 02, 2018 | 77.85 | 77.87 | 77.41 | 77.87 | 7,493 | -0.42(-0.54%) |
Jun 29, 2018 | 78.92 | 78.30 | 78.30 | 9,653 | +0.07(+0.09%) | |
Jun 28, 2018 | 78.07 | 78.52 | 77.88 | 78.23 | 17,615 | +0.23(+0.29%) |
Jun 27, 2018 | 78.51 | 79.10 | 78.00 | 78.00 | 12,692 | -0.50(-0.64%) |
Jun 26, 2018 | 78.38 | 78.62 | 78.30 | 78.50 | 4,698 | +0.50(+0.65%) |
Jun 25, 2018 | 78.60 | 78.60 | 77.89 | 78.00 | 7,716 | -0.82(-1.04%) |
Jun 22, 2018 | 79.10 | 79.22 | 78.82 | 78.82 | 10,857 | +0.34(+0.43%) |
Jun 21, 2018 | 78.75 | 78.75 | 78.27 | 78.48 | 4,063 | -0.26(-0.33%) |
Jun 20, 2018 | 78.56 | 78.87 | 78.56 | 78.74 | 8,780 | +0.15(+0.19%) |
Jun 19, 2018 | 78.33 | 78.70 | 78.27 | 78.59 | 5,150 | -0.17(-0.21%) |
Jun 18, 2018 | 78.53 | 78.86 | 78.41 | 78.76 | 14,824 | -0.05(-0.07%) |
Jun 15, 2018 | 78.90 | 78.98 | 78.81 | 7,681 | -0.17(-0.22%) | |
Jun 14, 2018 | 78.79 | 79.04 | 78.79 | 78.98 | 7,165 | +0.40(+0.51%) |
Jun 13, 2018 | 79.00 | 79.00 | 78.54 | 78.58 | 7,439 | -0.52(-0.66%) |
Jun 12, 2018 | 79.41 | 79.41 | 79.02 | 79.10 | 9,750 | +0.04(+0.06%) |
Jun 11, 2018 | 78.69 | 79.30 | 78.69 | 79.06 | 10,263 | +0.45(+0.57%) |
Jun 08, 2018 | 78.16 | 78.64 | 78.16 | 78.61 | 20,231 | +0.13(+0.17%) |
Jun 07, 2018 | 78.15 | 78.63 | 78.15 | 78.48 | 8,380 | +0.26(+0.34%) |
Jun 06, 2018 | 78.22 | 77.82 | 78.22 | 10,744 | +0.17(+0.22%) | |
Jun 05, 2018 | 78.07 | 78.22 | 77.99 | 78.05 | 7,110 | +0.04(+0.06%) |
Jun 04, 2018 | 77.96 | 78.29 | 77.83 | 78.00 | 13,090 | +0.30(+0.39%) |
Jun 01, 2018 | 77.81 | 77.98 | 77.64 | 77.70 | 10,051 | +0.32(+0.41%) |
May 31, 2018 | 77.64 | 77.64 | 77.13 | 77.38 | 10,347 | -0.32(-0.42%) |
May 30, 2018 | 77.02 | 77.94 | 77.02 | 77.71 | 19,998 | +1.02(+1.33%) |
May 29, 2018 | 76.78 | 77.03 | 76.45 | 76.69 | 12,476 | -0.48(-0.62%) |
May 25, 2018 | 77.17 | 77.17 | 77.17 | 0 | -0.35(-0.45%) | |
May 24, 2018 | 77.56 | 77.74 | 77.38 | 77.52 | 7,174 | -0.16(-0.21%) |
May 23, 2018 | 77.07 | 77.70 | 77.07 | 77.68 | 36,016 | -0.05(-0.06%) |
May 22, 2018 | 78.14 | 78.27 | 77.73 | 77.73 | 8,350 | -0.25(-0.32%) |
May 21, 2018 | 77.87 | 78.04 | 77.76 | 77.98 | 26,177 | +0.55(+0.70%) |
May 18, 2018 | 77.49 | 77.58 | 77.41 | 77.43 | 8,365 | -0.21(-0.28%) |
May 17, 2018 | 77.49 | 77.89 | 77.48 | 77.64 | 36,663 | +0.10(+0.13%) |
May 16, 2018 | 77.15 | 77.65 | 77.15 | 77.55 | 7,921 | +0.38(+0.49%) |
May 15, 2018 | 77.13 | 77.17 | 76.89 | 77.17 | 5,204 | -0.24(-0.31%) |
May 14, 2018 | 77.38 | 77.67 | 77.30 | 77.41 | 18,736 | +0.09(+0.12%) |
May 11, 2018 | 77.13 | 77.57 | 77.13 | 77.32 | 18,628 | +0.29(+0.37%) |
May 10, 2018 | 76.52 | 77.12 | 76.52 | 77.04 | 12,875 | +1.00(+1.31%) |
May 09, 2018 | 75.67 | 76.26 | 75.67 | 76.04 | 15,682 | +0.41(+0.54%) |
May 08, 2018 | 75.58 | 75.68 | 75.36 | 75.63 | 9,059 | -0.30(-0.39%) |
May 07, 2018 | 76.02 | 76.46 | 75.93 | 75.93 | 6,555 | +0.04(+0.06%) |
May 04, 2018 | 75.21 | 76.04 | 75.21 | 75.88 | 6,709 | +0.72(+0.95%) |
May 03, 2018 | 75.11 | 75.33 | 74.52 | 75.17 | 11,533 | -0.36(-0.47%) |
May 02, 2018 | 75.77 | 76.09 | 75.44 | 75.52 | 10,047 | -0.48(-0.64%) |