Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 79.22 | 80.77 | 79.10 | 80.57 | 55,843 | +1.78(+2.25%) |
Jul 30, 2018 | 79.79 | 79.79 | 78.48 | 78.80 | 58,893 | -0.87(-1.09%) |
Jul 27, 2018 | 81.63 | 81.63 | 78.99 | 79.66 | 73,762 | -1.90(-2.32%) |
Jul 26, 2018 | 81.72 | 81.89 | 80.84 | 81.56 | 86,610 | -0.16(-0.20%) |
Jul 25, 2018 | 80.66 | 81.72 | 80.59 | 81.72 | 138,675 | +1.14(+1.41%) |
Jul 24, 2018 | 82.50 | 82.50 | 80.32 | 80.58 | 110,930 | -1.29(-1.57%) |
Jul 23, 2018 | 81.12 | 81.92 | 80.62 | 81.87 | 165,083 | +0.75(+0.92%) |
Jul 20, 2018 | 81.13 | 81.53 | 81.09 | 81.12 | 50,399 | -0.02(-0.02%) |
Jul 19, 2018 | 80.80 | 81.45 | 80.51 | 81.14 | 58,407 | +0.34(+0.43%) |
Jul 18, 2018 | 81.08 | 81.22 | 80.39 | 80.80 | 73,787 | -0.23(-0.29%) |
Jul 17, 2018 | 80.20 | 81.09 | 80.07 | 81.03 | 112,448 | +0.97(+1.21%) |
Jul 16, 2018 | 80.48 | 80.60 | 79.57 | 80.06 | 69,737 | -0.38(-0.47%) |
Jul 13, 2018 | 80.82 | 80.82 | 80.27 | 80.44 | 101,277 | -0.32(-0.40%) |
Jul 12, 2018 | 80.47 | 80.82 | 80.09 | 80.76 | 66,970 | +0.89(+1.11%) |
Jul 11, 2018 | 79.82 | 80.22 | 79.82 | 79.87 | 39,040 | -0.27(-0.34%) |
Jul 10, 2018 | 80.84 | 81.00 | 79.93 | 80.14 | 65,322 | -0.55(-0.68%) |
Jul 09, 2018 | 80.61 | 80.92 | 80.22 | 80.69 | 105,539 | +0.32(+0.40%) |
Jul 06, 2018 | 79.78 | 80.65 | 79.70 | 80.37 | 97,953 | +0.80(+1.00%) |
Jul 05, 2018 | 79.23 | 79.64 | 78.42 | 79.57 | 92,048 | +0.72(+0.91%) |
Jul 03, 2018 | 78.86 | 78.86 | 78.86 | 0 | +0.33(+0.42%) | |
Jul 02, 2018 | 77.79 | 78.53 | 77.36 | 78.53 | 61,588 | +0.48(+0.61%) |
Jun 29, 2018 | 78.61 | 78.68 | 78.05 | 78.05 | 46,910 | -0.43(-0.55%) |
Jun 28, 2018 | 77.85 | 78.72 | 77.05 | 78.48 | 95,027 | +0.58(+0.74%) |
Jun 27, 2018 | 79.67 | 79.84 | 77.90 | 77.90 | 49,743 | -1.76(-2.20%) |
Jun 26, 2018 | 78.88 | 79.90 | 78.71 | 79.65 | 46,940 | +1.04(+1.32%) |
Jun 25, 2018 | 79.79 | 79.85 | 78.12 | 78.62 | 62,023 | -1.51(-1.88%) |
Jun 22, 2018 | 80.22 | 80.60 | 79.91 | 80.12 | 60,289 | +0.47(+0.59%) |
Jun 21, 2018 | 81.02 | 81.02 | 79.41 | 79.65 | 61,937 | -0.86(-1.07%) |
Jun 20, 2018 | 80.85 | 80.88 | 80.40 | 80.51 | 42,967 | +0.04(+0.05%) |
Jun 19, 2018 | 80.31 | 80.57 | 79.69 | 80.47 | 85,609 | -0.34(-0.42%) |
Jun 18, 2018 | 80.27 | 80.81 | 79.96 | 80.81 | 141,295 | +0.30(+0.37%) |
Jun 15, 2018 | 80.57 | 80.19 | 80.51 | 91,329 | -0.06(-0.07%) | |
Jun 14, 2018 | 80.43 | 80.71 | 80.02 | 80.57 | 61,410 | +0.65(+0.81%) |
Jun 13, 2018 | 79.82 | 80.20 | 79.71 | 79.92 | 84,840 | +0.32(+0.40%) |
Jun 12, 2018 | 79.12 | 79.78 | 79.12 | 79.60 | 47,704 | +0.56(+0.71%) |
Jun 11, 2018 | 78.82 | 79.39 | 78.40 | 79.05 | 56,654 | +0.41(+0.52%) |
Jun 08, 2018 | 77.93 | 78.69 | 77.93 | 78.64 | 93,803 | +0.89(+1.14%) |
Jun 07, 2018 | 79.35 | 79.51 | 77.10 | 77.75 | 60,713 | -1.30(-1.65%) |
Jun 06, 2018 | 79.06 | 126,109 | +0.40(+0.51%) | |||
Jun 05, 2018 | 78.44 | 78.83 | 78.15 | 78.66 | 52,308 | +0.35(+0.45%) |
Jun 04, 2018 | 78.08 | 78.31 | 77.45 | 78.31 | 177,611 | +0.52(+0.66%) |
Jun 01, 2018 | 77.31 | 78.33 | 77.30 | 77.79 | 302,437 | +1.03(+1.34%) |
May 31, 2018 | 77.22 | 77.83 | 76.76 | 76.76 | 454,167 | -0.42(-0.54%) |
May 30, 2018 | 76.66 | 77.62 | 76.54 | 77.18 | 74,245 | +0.91(+1.19%) |
May 29, 2018 | 76.00 | 76.27 | 75.33 | 76.27 | 94,731 | +0.15(+0.20%) |
May 25, 2018 | 76.12 | 76.12 | 76.12 | 0 | -0.04(-0.05%) | |
May 24, 2018 | 76.08 | 76.39 | 75.51 | 76.16 | 29,601 | +0.27(+0.35%) |
May 23, 2018 | 75.21 | 75.97 | 74.65 | 75.89 | 41,700 | +0.52(+0.69%) |
May 22, 2018 | 76.10 | 76.20 | 75.30 | 75.37 | 30,946 | -0.65(-0.85%) |
May 21, 2018 | 76.53 | 76.53 | 75.77 | 76.02 | 106,679 | +0.51(+0.67%) |
May 18, 2018 | 75.42 | 75.86 | 75.27 | 75.51 | 28,137 | +0.23(+0.30%) |
May 17, 2018 | 75.08 | 75.38 | 74.84 | 75.28 | 51,823 | +0.18(+0.24%) |
May 16, 2018 | 74.34 | 75.32 | 74.34 | 75.10 | 40,801 | +1.03(+1.39%) |
May 15, 2018 | 74.37 | 74.37 | 73.75 | 74.08 | 40,888 | -0.47(-0.63%) |
May 14, 2018 | 74.59 | 74.83 | 74.29 | 74.55 | 58,936 | +0.29(+0.39%) |
May 11, 2018 | 74.21 | 74.46 | 73.85 | 74.25 | 43,686 | -0.00(-0.00%) |
May 10, 2018 | 73.58 | 74.45 | 73.44 | 74.26 | 70,672 | +0.98(+1.33%) |
May 09, 2018 | 73.12 | 73.54 | 72.74 | 73.28 | 27,323 | +0.44(+0.60%) |
May 08, 2018 | 73.04 | 73.09 | 72.60 | 72.84 | 42,174 | -0.56(-0.76%) |
May 07, 2018 | 73.09 | 73.71 | 73.09 | 73.40 | 51,980 | +0.69(+0.95%) |
May 04, 2018 | 71.66 | 73.19 | 71.22 | 72.71 | 23,143 | +0.94(+1.31%) |
May 03, 2018 | 71.43 | 71.90 | 70.42 | 71.77 | 47,888 | +0.20(+0.28%) |
May 02, 2018 | 71.56 | 72.05 | 71.12 | 71.57 | 27,079 | -0.19(-0.26%) |