Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 83.06 | 83.73 | 83.06 | 83.69 | 2,245 | +0.61(+0.73%) |
Jul 30, 2018 | 83.30 | 83.33 | 83.08 | 83.08 | 3,571 | -0.47(-0.56%) |
Jul 27, 2018 | 84.04 | 84.04 | 83.55 | 83.55 | 1,011 | -0.31(-0.37%) |
Jul 26, 2018 | 83.60 | 83.97 | 83.60 | 83.86 | 3,729 | +0.66(+0.80%) |
Jul 25, 2018 | 83.60 | 83.60 | 82.90 | 83.20 | 2,768 | +0.28(+0.33%) |
Jul 24, 2018 | 83.39 | 83.39 | 82.60 | 82.92 | 4,592 | +0.14(+0.17%) |
Jul 23, 2018 | 83.21 | 83.21 | 82.53 | 82.78 | 1,739 | -0.10(-0.12%) |
Jul 20, 2018 | 83.20 | 83.33 | 82.81 | 82.88 | 42,274 | -0.30(-0.36%) |
Jul 19, 2018 | 83.33 | 83.40 | 82.81 | 83.18 | 7,851 | -0.02(-0.03%) |
Jul 18, 2018 | 83.19 | 83.20 | 82.98 | 83.20 | 5,203 | +0.15(+0.18%) |
Jul 17, 2018 | 82.79 | 83.09 | 82.79 | 83.05 | 4,251 | +0.25(+0.31%) |
Jul 16, 2018 | 82.66 | 82.98 | 82.66 | 82.80 | 7,165 | -0.12(-0.14%) |
Jul 13, 2018 | 82.61 | 82.91 | 82.61 | 82.91 | 6,287 | +0.09(+0.11%) |
Jul 12, 2018 | 82.23 | 82.82 | 82.23 | 82.82 | 17,643 | +0.60(+0.74%) |
Jul 11, 2018 | 81.61 | 82.23 | 81.61 | 82.22 | 2,524 | -0.32(-0.39%) |
Jul 10, 2018 | 82.12 | 82.54 | 82.09 | 82.54 | 7,763 | +0.64(+0.78%) |
Jul 09, 2018 | 81.38 | 81.93 | 81.38 | 81.90 | 5,217 | +0.34(+0.41%) |
Jul 06, 2018 | 81.07 | 81.80 | 81.07 | 81.56 | 4,060 | +0.51(+0.63%) |
Jul 05, 2018 | 80.93 | 81.08 | 80.77 | 81.05 | 5,092 | +0.27(+0.33%) |
Jul 03, 2018 | 80.78 | 80.78 | 80.78 | 0 | +0.42(+0.52%) | |
Jul 02, 2018 | 80.00 | 80.00 | 79.76 | 80.36 | 5,307 | +0.17(+0.21%) |
Jun 29, 2018 | 81.05 | 80.18 | 80.19 | 3,449 | -0.13(-0.17%) | |
Jun 28, 2018 | 79.94 | 80.49 | 79.84 | 80.33 | 3,319 | +0.52(+0.65%) |
Jun 27, 2018 | 80.51 | 80.51 | 79.81 | 79.81 | 2,696 | -0.71(-0.88%) |
Jun 26, 2018 | 80.57 | 80.57 | 80.17 | 80.51 | 13,958 | +0.20(+0.25%) |
Jun 25, 2018 | 80.27 | 80.47 | 79.85 | 80.32 | 6,183 | -0.39(-0.48%) |
Jun 22, 2018 | 80.70 | 80.70 | 80.70 | 80.70 | 1,366 | +0.35(+0.44%) |
Jun 21, 2018 | 80.57 | 80.96 | 80.35 | 80.35 | 7,557 | -0.44(-0.55%) |
Jun 20, 2018 | 80.99 | 81.17 | 80.66 | 80.80 | 1,858 | -0.28(-0.35%) |
Jun 19, 2018 | 80.93 | 81.08 | 80.58 | 81.08 | 2,513 | +0.21(+0.26%) |
Jun 18, 2018 | 80.99 | 81.09 | 80.87 | 80.87 | 4,208 | -0.24(-0.30%) |
Jun 15, 2018 | 80.98 | 81.37 | 80.98 | 81.11 | 5,173 | -0.31(-0.38%) |
Jun 14, 2018 | 81.28 | 81.42 | 81.05 | 81.42 | 1,992 | +0.15(+0.18%) |
Jun 13, 2018 | 81.12 | 81.76 | 81.12 | 81.27 | 7,563 | -0.40(-0.49%) |
Jun 12, 2018 | 81.42 | 81.67 | 81.42 | 81.67 | 4,103 | +0.02(+0.02%) |
Jun 11, 2018 | 81.73 | 81.89 | 81.37 | 81.66 | 4,316 | +0.13(+0.16%) |
Jun 08, 2018 | 81.18 | 81.52 | 81.18 | 81.52 | 5,626 | +0.58(+0.72%) |
Jun 07, 2018 | 80.64 | 81.14 | 80.64 | 80.94 | 2,645 | +0.22(+0.27%) |
Jun 06, 2018 | 80.97 | 80.20 | 80.72 | 3,802 | +0.36(+0.44%) | |
Jun 05, 2018 | 80.22 | 80.62 | 80.01 | 80.37 | 3,175 | +0.23(+0.28%) |
Jun 04, 2018 | 79.81 | 80.43 | 79.81 | 80.14 | 37,747 | +0.23(+0.28%) |
Jun 01, 2018 | 79.88 | 80.00 | 79.88 | 79.92 | 1,158 | +0.52(+0.65%) |
May 31, 2018 | 79.48 | 79.62 | 79.22 | 79.40 | 2,309 | -0.68(-0.85%) |
May 30, 2018 | 79.81 | 80.37 | 79.25 | 80.08 | 3,132 | +1.32(+1.67%) |
May 29, 2018 | 79.33 | 79.33 | 78.76 | 78.76 | 4,260 | -1.12(-1.41%) |
May 25, 2018 | 79.89 | 79.89 | 79.89 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 79.49 | 80.04 | 79.35 | 79.89 | 7,891 | +0.29(+0.37%) |
May 23, 2018 | 79.62 | 79.69 | 79.18 | 79.60 | 4,617 | +0.14(+0.17%) |
May 22, 2018 | 80.08 | 80.08 | 79.47 | 79.47 | 2,612 | -0.10(-0.13%) |
May 21, 2018 | 79.82 | 79.82 | 79.57 | 79.57 | 2,493 | +0.14(+0.18%) |
May 18, 2018 | 79.12 | 79.43 | 79.12 | 79.43 | 1,810 | +0.09(+0.11%) |
May 17, 2018 | 79.38 | 79.57 | 79.20 | 79.33 | 3,662 | -0.05(-0.06%) |
May 16, 2018 | 79.51 | 79.73 | 79.39 | 79.39 | 2,154 | +0.20(+0.25%) |
May 15, 2018 | 79.37 | 79.76 | 79.13 | 79.19 | 2,637 | -0.26(-0.33%) |
May 14, 2018 | 80.09 | 80.09 | 79.45 | 79.45 | 5,854 | -0.60(-0.75%) |
May 11, 2018 | 79.77 | 80.26 | 79.77 | 80.05 | 1,792 | +0.29(+0.37%) |
May 10, 2018 | 79.48 | 80.20 | 79.48 | 79.76 | 11,446 | +0.21(+0.27%) |
May 09, 2018 | 79.38 | 79.55 | 78.90 | 79.55 | 6,081 | +0.65(+0.83%) |
May 08, 2018 | 78.86 | 79.10 | 78.64 | 78.89 | 2,707 | -0.05(-0.07%) |
May 07, 2018 | 78.90 | 79.26 | 78.87 | 78.95 | 2,591 | -0.45(-0.57%) |
May 04, 2018 | 77.47 | 79.40 | 77.47 | 79.40 | 1,940 | +1.36(+1.75%) |
May 03, 2018 | 77.50 | 78.30 | 77.50 | 78.04 | 6,364 | -0.37(-0.47%) |
May 02, 2018 | 79.05 | 79.05 | 78.13 | 78.41 | 4,509 | -0.03(-0.03%) |