Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 78.68 | 79.90 | 78.68 | 79.55 | 41,601 | +1.17(+1.49%) |
Jul 30, 2018 | 79.43 | 79.43 | 78.39 | 78.39 | 66,481 | -0.84(-1.06%) |
Jul 27, 2018 | 80.91 | 81.10 | 79.15 | 79.22 | 41,659 | -1.49(-1.85%) |
Jul 26, 2018 | 79.95 | 81.01 | 79.95 | 80.71 | 57,485 | +0.78(+0.98%) |
Jul 25, 2018 | 79.64 | 79.93 | 79.19 | 79.93 | 49,796 | +0.41(+0.51%) |
Jul 24, 2018 | 80.92 | 80.96 | 79.18 | 79.52 | 70,885 | -0.91(-1.13%) |
Jul 23, 2018 | 80.24 | 80.63 | 79.97 | 80.43 | 44,425 | +0.02(+0.03%) |
Jul 20, 2018 | 80.60 | 80.75 | 80.37 | 80.40 | 37,723 | -0.24(-0.29%) |
Jul 19, 2018 | 79.90 | 80.68 | 79.69 | 80.64 | 49,840 | +0.64(+0.80%) |
Jul 18, 2018 | 79.83 | 80.00 | 79.36 | 80.00 | 33,384 | +0.27(+0.34%) |
Jul 17, 2018 | 78.93 | 79.78 | 78.93 | 79.72 | 44,076 | +0.70(+0.88%) |
Jul 16, 2018 | 79.64 | 79.64 | 78.87 | 79.03 | 51,316 | -0.30(-0.38%) |
Jul 13, 2018 | 79.51 | 79.87 | 79.33 | 79.33 | 32,178 | -0.05(-0.07%) |
Jul 12, 2018 | 79.49 | 79.59 | 78.99 | 79.38 | 20,554 | +0.47(+0.60%) |
Jul 11, 2018 | 79.00 | 79.39 | 78.91 | 78.91 | 32,248 | -0.48(-0.60%) |
Jul 10, 2018 | 80.06 | 80.06 | 79.04 | 79.39 | 46,186 | -0.37(-0.46%) |
Jul 09, 2018 | 79.77 | 79.77 | 79.39 | 79.76 | 49,944 | +0.53(+0.67%) |
Jul 06, 2018 | 78.87 | 79.38 | 78.78 | 79.22 | 39,252 | +0.56(+0.72%) |
Jul 05, 2018 | 78.21 | 78.66 | 77.66 | 78.66 | 70,788 | +0.99(+1.27%) |
Jul 03, 2018 | 77.67 | 77.67 | 77.67 | 0 | +0.17(+0.22%) | |
Jul 02, 2018 | 76.23 | 77.51 | 76.15 | 77.51 | 46,964 | +0.73(+0.95%) |
Jun 29, 2018 | 77.33 | 76.78 | 76.78 | 61,904 | -0.04(-0.05%) | |
Jun 28, 2018 | 76.28 | 76.92 | 76.03 | 76.82 | 13,438 | +0.46(+0.60%) |
Jun 27, 2018 | 77.81 | 77.82 | 76.36 | 76.36 | 25,898 | -1.31(-1.69%) |
Jun 26, 2018 | 77.04 | 77.92 | 77.04 | 77.67 | 69,194 | +0.74(+0.96%) |
Jun 25, 2018 | 78.07 | 78.07 | 76.67 | 76.93 | 56,529 | -1.41(-1.80%) |
Jun 22, 2018 | 79.13 | 79.13 | 78.06 | 78.34 | 25,646 | -0.25(-0.32%) |
Jun 21, 2018 | 79.70 | 79.70 | 78.48 | 78.60 | 26,275 | -0.83(-1.04%) |
Jun 20, 2018 | 79.17 | 79.46 | 78.94 | 79.43 | 20,659 | +0.60(+0.76%) |
Jun 19, 2018 | 78.83 | 77.86 | 78.83 | 32,577 | -0.19(-0.24%) | |
Jun 18, 2018 | 78.44 | 79.02 | 78.20 | 79.02 | 35,065 | +0.32(+0.41%) |
Jun 15, 2018 | 78.70 | 78.08 | 78.70 | 33,261 | +0.12(+0.16%) | |
Jun 14, 2018 | 78.39 | 78.57 | 78.03 | 78.57 | 26,482 | +0.34(+0.43%) |
Jun 13, 2018 | 78.67 | 78.75 | 78.09 | 78.24 | 43,421 | -0.22(-0.28%) |
Jun 12, 2018 | 78.46 | 78.64 | 78.20 | 78.46 | 67,153 | +0.18(+0.24%) |
Jun 11, 2018 | 78.27 | 78.35 | 77.98 | 78.27 | 36,284 | +0.20(+0.26%) |
Jun 08, 2018 | 77.66 | 78.15 | 77.66 | 78.07 | 31,772 | +0.39(+0.50%) |
Jun 07, 2018 | 78.30 | 78.38 | 77.37 | 77.68 | 95,575 | -0.57(-0.72%) |
Jun 06, 2018 | 78.28 | 78.25 | 48,393 | +0.43(+0.56%) | ||
Jun 05, 2018 | 77.45 | 77.82 | 77.17 | 77.81 | 88,367 | +0.73(+0.95%) |
Jun 04, 2018 | 76.67 | 77.15 | 76.50 | 77.08 | 39,567 | +0.62(+0.81%) |
Jun 01, 2018 | 76.33 | 76.50 | 76.06 | 76.46 | 25,732 | +0.76(+1.00%) |
May 31, 2018 | 76.45 | 76.58 | 75.68 | 75.70 | 36,136 | -0.75(-0.99%) |
May 30, 2018 | 75.86 | 76.67 | 75.86 | 76.46 | 51,205 | +1.05(+1.40%) |
May 29, 2018 | 75.15 | 75.51 | 74.96 | 75.40 | 29,561 | +0.10(+0.13%) |
May 25, 2018 | 75.30 | 75.30 | 75.30 | 0 | +0.05(+0.07%) | |
May 24, 2018 | 75.22 | 75.40 | 74.79 | 75.25 | 25,682 | +0.04(+0.05%) |
May 23, 2018 | 74.98 | 75.35 | 74.97 | 75.21 | 27,196 | +0.19(+0.25%) |
May 22, 2018 | 75.75 | 75.77 | 75.01 | 75.02 | 25,707 | -0.66(-0.87%) |
May 21, 2018 | 75.46 | 75.72 | 75.34 | 75.69 | 21,203 | +0.60(+0.81%) |
May 18, 2018 | 74.91 | 75.10 | 74.91 | 75.08 | 13,918 | +0.19(+0.25%) |
May 17, 2018 | 74.58 | 74.95 | 74.58 | 74.89 | 17,631 | +0.61(+0.83%) |
May 16, 2018 | 73.70 | 74.61 | 73.70 | 74.28 | 36,712 | +0.83(+1.13%) |
May 15, 2018 | 73.26 | 73.60 | 73.20 | 73.45 | 22,094 | -0.22(-0.29%) |
May 14, 2018 | 74.19 | 74.23 | 73.66 | 73.67 | 16,847 | -0.34(-0.45%) |
May 11, 2018 | 74.08 | 74.12 | 73.66 | 74.00 | 14,528 | +0.16(+0.21%) |
May 10, 2018 | 73.62 | 74.06 | 73.45 | 73.85 | 51,823 | +0.49(+0.67%) |
May 09, 2018 | 73.19 | 73.53 | 72.87 | 73.36 | 17,997 | +0.36(+0.49%) |
May 08, 2018 | 72.43 | 73.04 | 72.43 | 73.00 | 14,505 | +0.46(+0.63%) |
May 07, 2018 | 72.11 | 72.60 | 71.96 | 72.54 | 28,005 | +0.59(+0.82%) |
May 04, 2018 | 70.69 | 71.98 | 70.69 | 71.95 | 8,752 | +1.01(+1.43%) |
May 03, 2018 | 70.54 | 71.18 | 70.23 | 70.94 | 10,242 | -0.49(-0.69%) |
May 02, 2018 | 71.33 | 71.78 | 71.33 | 71.43 | 12,584 | +0.20(+0.28%) |