Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.19 | 77.96 | 74.37 | 75.55 | 482,738 | +0.80(+1.07%) |
Jul 30, 2018 | 73.40 | 76.13 | 72.67 | 74.75 | 449,913 | +1.48(+2.02%) |
Jul 27, 2018 | 77.12 | 79.56 | 70.29 | 73.27 | 788,800 | -3.68(-4.78%) |
Jul 26, 2018 | 81.35 | 81.35 | 76.80 | 76.95 | 417,629 | -4.43(-5.44%) |
Jul 25, 2018 | 80.46 | 81.83 | 80.39 | 81.38 | 222,123 | +1.14(+1.42%) |
Jul 24, 2018 | 83.86 | 84.39 | 80.13 | 80.24 | 231,346 | -3.48(-4.16%) |
Jul 23, 2018 | 83.32 | 84.20 | 82.39 | 83.72 | 211,483 | +0.53(+0.64%) |
Jul 20, 2018 | 84.79 | 85.51 | 83.16 | 83.19 | 152,567 | -1.53(-1.81%) |
Jul 19, 2018 | 83.87 | 85.36 | 83.10 | 84.72 | 175,017 | +1.00(+1.19%) |
Jul 18, 2018 | 84.36 | 85.05 | 82.15 | 83.72 | 252,085 | -0.60(-0.71%) |
Jul 17, 2018 | 83.01 | 85.36 | 83.00 | 84.32 | 198,314 | +1.05(+1.26%) |
Jul 16, 2018 | 81.94 | 83.88 | 81.17 | 83.27 | 219,944 | -1.89(-2.22%) |
Jul 13, 2018 | 83.99 | 85.36 | 83.31 | 85.16 | 143,066 | +0.85(+1.01%) |
Jul 12, 2018 | 85.03 | 86.41 | 83.65 | 84.31 | 253,960 | -0.23(-0.27%) |
Jul 11, 2018 | 84.08 | 85.69 | 82.86 | 84.54 | 267,995 | -0.98(-1.15%) |
Jul 10, 2018 | 89.18 | 89.73 | 84.99 | 85.52 | 427,988 | -2.77(-3.14%) |
Jul 09, 2018 | 88.44 | 88.44 | 86.96 | 88.29 | 178,602 | +0.26(+0.30%) |
Jul 06, 2018 | 87.76 | 88.51 | 87.02 | 88.03 | 224,093 | +0.93(+1.07%) |
Jul 05, 2018 | 85.48 | 87.68 | 84.00 | 87.10 | 345,603 | +2.08(+2.45%) |
Jul 03, 2018 | 85.02 | 85.02 | 85.02 | 0 | +0.77(+0.91%) | |
Jul 02, 2018 | 81.12 | 84.27 | 80.34 | 84.25 | 209,915 | +3.12(+3.85%) |
Jun 29, 2018 | 81.70 | 81.90 | 80.59 | 81.13 | 259,090 | -0.52(-0.64%) |
Jun 28, 2018 | 78.29 | 81.68 | 77.19 | 81.65 | 270,872 | +3.27(+4.17%) |
Jun 27, 2018 | 79.91 | 81.52 | 77.36 | 78.38 | 547,348 | -1.71(-2.14%) |
Jun 26, 2018 | 77.18 | 80.38 | 77.01 | 80.09 | 450,452 | +3.48(+4.54%) |
Jun 25, 2018 | 78.43 | 79.20 | 75.47 | 76.61 | 602,257 | -2.09(-2.66%) |
Jun 22, 2018 | 79.11 | 79.98 | 77.93 | 78.70 | 1,357,394 | -0.22(-0.28%) |
Jun 21, 2018 | 80.84 | 81.01 | 78.05 | 78.92 | 280,318 | -1.68(-2.08%) |
Jun 20, 2018 | 81.74 | 83.75 | 80.20 | 80.60 | 323,184 | -1.19(-1.45%) |
Jun 19, 2018 | 83.62 | 84.17 | 81.00 | 81.79 | 337,577 | -2.62(-3.10%) |
Jun 18, 2018 | 83.07 | 84.70 | 82.37 | 84.41 | 197,515 | +0.95(+1.14%) |
Jun 15, 2018 | 83.50 | 81.10 | 83.46 | 345,930 | +2.36(+2.91%) | |
Jun 14, 2018 | 81.62 | 82.87 | 80.85 | 81.10 | 286,052 | -0.32(-0.39%) |
Jun 13, 2018 | 80.30 | 83.83 | 80.26 | 81.42 | 343,416 | +1.30(+1.62%) |
Jun 12, 2018 | 80.18 | 81.50 | 79.98 | 80.12 | 179,657 | -0.07(-0.09%) |
Jun 11, 2018 | 79.61 | 81.05 | 78.78 | 80.19 | 249,144 | +0.53(+0.67%) |
Jun 08, 2018 | 76.62 | 80.39 | 76.62 | 79.66 | 386,247 | +3.09(+4.04%) |
Jun 07, 2018 | 81.09 | 81.85 | 73.88 | 76.57 | 331,740 | -4.29(-5.31%) |
Jun 06, 2018 | 81.66 | 80.86 | 306,886 | +1.04(+1.30%) | ||
Jun 05, 2018 | 77.14 | 79.95 | 77.14 | 79.82 | 470,982 | +2.53(+3.27%) |
Jun 04, 2018 | 75.20 | 77.67 | 75.20 | 77.29 | 332,906 | +2.58(+3.45%) |
Jun 01, 2018 | 76.11 | 77.37 | 74.41 | 74.71 | 279,340 | -1.32(-1.74%) |
May 31, 2018 | 76.20 | 77.48 | 75.40 | 76.03 | 283,742 | -0.17(-0.22%) |
May 30, 2018 | 73.25 | 77.67 | 72.96 | 76.20 | 524,636 | +3.01(+4.11%) |
May 29, 2018 | 70.60 | 73.44 | 70.17 | 73.19 | 171,300 | +2.24(+3.16%) |
May 25, 2018 | 70.95 | 70.95 | 70.95 | 0 | +0.70(+1.00%) | |
May 24, 2018 | 71.14 | 71.14 | 68.66 | 70.25 | 197,118 | -0.93(-1.31%) |
May 23, 2018 | 69.03 | 71.29 | 69.03 | 71.18 | 136,642 | +1.96(+2.83%) |
May 22, 2018 | 69.60 | 70.53 | 68.55 | 69.22 | 122,239 | -0.25(-0.36%) |
May 21, 2018 | 71.69 | 72.41 | 69.17 | 69.47 | 139,034 | -1.51(-2.13%) |
May 18, 2018 | 68.36 | 72.27 | 67.92 | 70.98 | 465,412 | +2.81(+4.12%) |
May 17, 2018 | 67.99 | 68.63 | 67.38 | 68.17 | 259,583 | +0.36(+0.53%) |
May 16, 2018 | 68.20 | 68.84 | 66.60 | 67.81 | 227,832 | -0.16(-0.24%) |
May 15, 2018 | 67.39 | 68.41 | 67.11 | 67.97 | 152,900 | +0.03(+0.04%) |
May 14, 2018 | 68.40 | 68.50 | 66.89 | 67.94 | 115,962 | -0.28(-0.41%) |
May 11, 2018 | 68.31 | 68.50 | 67.20 | 68.22 | 122,976 | +0.07(+0.10%) |
May 10, 2018 | 69.09 | 69.99 | 67.45 | 68.15 | 256,788 | -0.71(-1.03%) |
May 09, 2018 | 65.41 | 69.66 | 64.83 | 68.86 | 368,423 | +3.58(+5.48%) |
May 08, 2018 | 65.75 | 65.75 | 64.32 | 65.28 | 207,319 | -0.63(-0.96%) |
May 07, 2018 | 67.48 | 67.78 | 65.43 | 65.91 | 277,267 | -0.94(-1.41%) |
May 04, 2018 | 65.33 | 67.92 | 63.18 | 66.85 | 315,017 | +1.14(+1.73%) |
May 03, 2018 | 65.00 | 66.24 | 61.00 | 65.71 | 690,566 | +6.27(+10.55%) |
May 02, 2018 | 59.08 | 59.69 | 58.83 | 59.44 | 325,934 | +0.16(+0.27%) |