Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 79.76 | 79.80 | 78.64 | 79.00 | 8,186 | -0.35(-0.44%) |
Jul 30, 2018 | 79.35 | 79.45 | 78.92 | 79.35 | 5,937 | +0.03(+0.04%) |
Jul 27, 2018 | 79.23 | 79.32 | 78.78 | 79.32 | 5,300 | +0.11(+0.13%) |
Jul 26, 2018 | 78.60 | 79.32 | 78.38 | 79.21 | 6,341 | +1.12(+1.44%) |
Jul 25, 2018 | 78.05 | 78.44 | 78.00 | 78.09 | 13,294 | -0.87(-1.10%) |
Jul 24, 2018 | 78.72 | 79.05 | 78.61 | 78.95 | 4,981 | -0.02(-0.02%) |
Jul 23, 2018 | 78.64 | 79.34 | 78.64 | 78.97 | 24,335 | +0.81(+1.03%) |
Jul 20, 2018 | 78.36 | 78.54 | 77.70 | 78.16 | 15,706 | -1.08(-1.37%) |
Jul 19, 2018 | 80.00 | 80.18 | 78.48 | 79.25 | 5,796 | +0.82(+1.04%) |
Jul 18, 2018 | 78.97 | 79.24 | 78.36 | 78.43 | 10,947 | -0.07(-0.09%) |
Jul 17, 2018 | 78.00 | 78.79 | 77.84 | 78.50 | 21,045 | +1.46(+1.90%) |
Jul 16, 2018 | 76.99 | 77.20 | 76.63 | 77.04 | 2,842 | +0.25(+0.33%) |
Jul 13, 2018 | 76.77 | 76.95 | 76.59 | 76.78 | 8,362 | +0.64(+0.85%) |
Jul 12, 2018 | 76.30 | 76.30 | 75.97 | 76.14 | 11,364 | -0.48(-0.63%) |
Jul 11, 2018 | 75.61 | 76.67 | 75.48 | 76.62 | 11,817 | +1.70(+2.27%) |
Jul 10, 2018 | 75.13 | 75.26 | 74.92 | 74.92 | 3,831 | +0.36(+0.48%) |
Jul 09, 2018 | 74.09 | 74.73 | 73.90 | 74.56 | 10,369 | -0.55(-0.74%) |
Jul 06, 2018 | 74.70 | 75.21 | 74.68 | 75.12 | 8,411 | +0.26(+0.34%) |
Jul 05, 2018 | 75.01 | 75.15 | 74.56 | 74.86 | 32,171 | -0.44(-0.59%) |
Jul 03, 2018 | 75.30 | 75.30 | 75.30 | 0 | -1.49(-1.94%) | |
Jul 02, 2018 | 75.87 | 76.79 | 75.78 | 76.79 | 7,434 | +1.41(+1.87%) |
Jun 29, 2018 | 75.59 | 75.86 | 75.12 | 75.39 | 5,943 | -0.51(-0.68%) |
Jun 28, 2018 | 75.41 | 75.96 | 75.39 | 75.90 | 4,524 | +0.56(+0.74%) |
Jun 27, 2018 | 75.00 | 75.40 | 74.66 | 75.34 | 9,613 | +0.74(+0.99%) |
Jun 26, 2018 | 74.82 | 74.82 | 74.14 | 74.60 | 11,472 | +0.84(+1.14%) |
Jun 25, 2018 | 73.71 | 73.76 | 73.55 | 73.76 | 4,205 | +0.47(+0.64%) |
Jun 22, 2018 | 73.32 | 73.49 | 72.96 | 73.29 | 7,412 | +0.14(+0.19%) |
Jun 21, 2018 | 73.64 | 73.96 | 73.15 | 73.15 | 19,841 | -0.09(-0.12%) |
Jun 20, 2018 | 72.64 | 73.38 | 72.64 | 73.24 | 9,415 | +0.71(+0.98%) |
Jun 19, 2018 | 72.66 | 72.91 | 72.36 | 72.53 | 8,955 | +0.32(+0.44%) |
Jun 18, 2018 | 71.89 | 72.21 | 71.79 | 72.21 | 29,680 | +0.19(+0.26%) |
Jun 15, 2018 | 72.48 | 69.55 | 72.02 | 42,885 | +2.47(+3.55%) | |
Jun 14, 2018 | 69.29 | 69.74 | 69.29 | 69.55 | 13,003 | -0.22(-0.32%) |
Jun 13, 2018 | 70.32 | 70.54 | 69.72 | 69.77 | 11,721 | -0.48(-0.68%) |
Jun 12, 2018 | 70.06 | 70.38 | 69.80 | 70.25 | 12,805 | +0.38(+0.54%) |
Jun 11, 2018 | 69.90 | 69.90 | 69.54 | 69.88 | 9,457 | -0.16(-0.22%) |
Jun 08, 2018 | 69.89 | 70.06 | 69.87 | 70.03 | 18,947 | +0.02(+0.03%) |
Jun 07, 2018 | 70.00 | 70.23 | 69.91 | 70.01 | 6,472 | -0.02(-0.03%) |
Jun 06, 2018 | 70.38 | 70.03 | 15,503 | -0.04(-0.06%) | ||
Jun 05, 2018 | 70.47 | 70.66 | 69.81 | 70.08 | 8,605 | -0.58(-0.81%) |
Jun 04, 2018 | 70.07 | 70.79 | 70.07 | 70.65 | 4,014 | +0.10(+0.14%) |
Jun 01, 2018 | 70.44 | 70.62 | 70.12 | 70.55 | 6,680 | +0.69(+0.99%) |
May 31, 2018 | 69.61 | 69.86 | 69.26 | 69.86 | 10,764 | +0.24(+0.34%) |
May 30, 2018 | 69.67 | 69.73 | 69.42 | 69.62 | 7,737 | +0.04(+0.06%) |
May 29, 2018 | 70.10 | 70.26 | 69.31 | 69.58 | 27,219 | -0.07(-0.10%) |
May 25, 2018 | 69.65 | 69.65 | 69.65 | 0 | +0.45(+0.65%) | |
May 24, 2018 | 69.88 | 69.90 | 68.96 | 69.20 | 74,386 | -1.29(-1.83%) |
May 23, 2018 | 70.88 | 71.00 | 70.40 | 70.49 | 8,815 | -0.39(-0.55%) |
May 22, 2018 | 70.34 | 70.88 | 70.22 | 70.88 | 11,402 | +0.30(+0.43%) |
May 21, 2018 | 70.94 | 71.22 | 70.54 | 70.58 | 14,370 | +0.09(+0.13%) |
May 18, 2018 | 70.83 | 70.95 | 70.27 | 70.49 | 11,755 | -0.25(-0.36%) |
May 17, 2018 | 70.83 | 71.06 | 70.64 | 70.74 | 6,158 | +0.00(+0.01%) |
May 16, 2018 | 70.63 | 71.11 | 70.42 | 70.74 | 10,258 | +0.21(+0.30%) |
May 15, 2018 | 70.19 | 70.99 | 70.15 | 70.53 | 13,906 | +2.22(+3.25%) |
May 14, 2018 | 67.63 | 68.55 | 67.48 | 68.31 | 8,447 | +0.59(+0.88%) |
May 11, 2018 | 67.20 | 67.97 | 67.11 | 67.72 | 7,945 | +0.08(+0.11%) |
May 10, 2018 | 67.56 | 67.94 | 67.37 | 67.64 | 25,477 | -0.79(-1.15%) |
May 09, 2018 | 68.36 | 68.62 | 68.00 | 68.43 | 6,115 | +0.23(+0.34%) |
May 08, 2018 | 68.67 | 69.15 | 67.87 | 68.20 | 23,285 | -0.01(-0.01%) |
May 07, 2018 | 68.41 | 68.51 | 68.11 | 68.21 | 85,244 | +0.06(+0.10%) |
May 04, 2018 | 68.67 | 68.97 | 68.14 | 68.14 | 5,913 | -0.25(-0.36%) |
May 03, 2018 | 68.08 | 68.51 | 67.88 | 68.39 | 3,915 | -0.90(-1.29%) |
May 02, 2018 | 68.94 | 69.44 | 68.29 | 69.29 | 21,783 | +0.14(+0.20%) |