Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 73.26 | 75.26 | 73.02 | 74.78 | 589,175 | +1.71(+2.34%) |
Jul 30, 2018 | 73.67 | 74.03 | 72.67 | 73.07 | 455,495 | -0.67(-0.90%) |
Jul 27, 2018 | 74.71 | 75.08 | 73.46 | 73.73 | 386,509 | -0.67(-0.91%) |
Jul 26, 2018 | 73.39 | 75.09 | 73.39 | 74.41 | 667,911 | +0.82(+1.11%) |
Jul 25, 2018 | 74.80 | 75.36 | 73.47 | 73.59 | 514,659 | -1.50(-2.00%) |
Jul 24, 2018 | 75.78 | 75.78 | 74.37 | 75.09 | 580,253 | -0.56(-0.74%) |
Jul 23, 2018 | 75.16 | 76.09 | 75.00 | 75.65 | 388,963 | +0.03(+0.04%) |
Jul 20, 2018 | 75.79 | 76.18 | 75.36 | 75.62 | 406,284 | -0.11(-0.14%) |
Jul 19, 2018 | 75.34 | 76.18 | 75.05 | 75.73 | 435,326 | +0.03(+0.04%) |
Jul 18, 2018 | 74.97 | 75.74 | 74.41 | 75.70 | 581,978 | +0.59(+0.79%) |
Jul 17, 2018 | 75.94 | 76.39 | 74.99 | 75.11 | 642,148 | -1.12(-1.47%) |
Jul 16, 2018 | 77.05 | 77.37 | 75.71 | 76.23 | 473,940 | -0.94(-1.22%) |
Jul 13, 2018 | 77.58 | 77.82 | 76.76 | 77.17 | 459,257 | -0.33(-0.42%) |
Jul 12, 2018 | 77.89 | 77.08 | 77.50 | 411,672 | -0.39(-0.50%) | |
Jul 11, 2018 | 76.89 | 78.52 | 76.87 | 77.89 | 564,771 | +1.39(+1.82%) |
Jul 10, 2018 | 77.21 | 77.38 | 76.05 | 76.49 | 624,975 | -0.59(-0.76%) |
Jul 09, 2018 | 77.44 | 77.76 | 76.42 | 77.08 | 567,123 | -0.36(-0.46%) |
Jul 06, 2018 | 76.62 | 77.73 | 76.17 | 77.43 | 305,352 | +0.75(+0.98%) |
Jul 05, 2018 | 76.71 | 75.83 | 76.68 | 327,339 | +0.89(+1.17%) | |
Jul 03, 2018 | 75.79 | 75.79 | 75.79 | 0 | +0.37(+0.49%) | |
Jul 02, 2018 | 75.00 | 75.90 | 74.58 | 75.42 | 613,886 | -0.14(-0.19%) |
Jun 29, 2018 | 77.09 | 77.10 | 75.48 | 75.56 | 426,760 | -1.27(-1.65%) |
Jun 28, 2018 | 76.83 | 76.92 | 75.59 | 76.83 | 449,592 | -0.10(-0.13%) |
Jun 27, 2018 | 77.46 | 77.96 | 76.70 | 76.93 | 575,343 | -0.61(-0.79%) |
Jun 26, 2018 | 76.97 | 78.31 | 76.36 | 77.54 | 722,306 | +0.57(+0.74%) |
Jun 25, 2018 | 75.43 | 77.04 | 75.20 | 76.97 | 1,033,023 | +1.48(+1.96%) |
Jun 22, 2018 | 76.43 | 76.48 | 75.23 | 75.49 | 1,364,316 | -0.45(-0.60%) |
Jun 21, 2018 | 76.96 | 77.67 | 75.80 | 75.94 | 709,358 | -0.59(-0.78%) |
Jun 20, 2018 | 76.68 | 77.13 | 75.12 | 76.54 | 721,792 | -0.06(-0.08%) |
Jun 19, 2018 | 77.08 | 77.97 | 76.22 | 76.60 | 485,082 | -0.91(-1.18%) |
Jun 18, 2018 | 76.38 | 77.84 | 75.63 | 77.51 | 567,940 | +0.94(+1.23%) |
Jun 15, 2018 | 77.18 | 75.43 | 76.57 | 988,182 | +1.15(+1.52%) | |
Jun 14, 2018 | 75.73 | 76.33 | 75.32 | 75.43 | 507,546 | -0.03(-0.04%) |
Jun 13, 2018 | 75.68 | 76.16 | 75.14 | 75.45 | 433,294 | +0.05(+0.07%) |
Jun 12, 2018 | 75.58 | 76.11 | 75.20 | 75.40 | 512,860 | +0.17(+0.22%) |
Jun 11, 2018 | 75.12 | 75.63 | 74.60 | 75.23 | 661,607 | -0.03(-0.04%) |
Jun 08, 2018 | 73.19 | 75.55 | 73.15 | 75.26 | 669,383 | +2.22(+3.04%) |
Jun 07, 2018 | 72.93 | 73.50 | 72.20 | 73.04 | 549,899 | +0.30(+0.42%) |
Jun 06, 2018 | 72.58 | 72.74 | 439,630 | -0.75(-1.01%) | ||
Jun 05, 2018 | 71.89 | 73.52 | 71.42 | 73.48 | 555,294 | +1.83(+2.55%) |
Jun 04, 2018 | 71.73 | 72.76 | 71.11 | 71.65 | 803,672 | +0.27(+0.37%) |
Jun 01, 2018 | 71.94 | 72.46 | 71.17 | 71.39 | 594,706 | -0.22(-0.31%) |
May 31, 2018 | 72.77 | 73.15 | 71.02 | 71.61 | 648,486 | -1.06(-1.45%) |
May 30, 2018 | 71.73 | 73.53 | 71.72 | 72.67 | 932,531 | +1.01(+1.41%) |
May 29, 2018 | 72.42 | 72.59 | 71.44 | 71.65 | 559,151 | -1.12(-1.54%) |
May 25, 2018 | 72.77 | 72.77 | 72.77 | 0 | -0.22(-0.30%) | |
May 24, 2018 | 72.61 | 73.65 | 72.61 | 72.99 | 654,015 | +0.26(+0.35%) |
May 23, 2018 | 72.18 | 73.46 | 72.18 | 72.74 | 979,528 | +0.11(+0.15%) |
May 22, 2018 | 72.61 | 73.64 | 72.40 | 72.63 | 841,178 | -0.38(-0.52%) |
May 21, 2018 | 71.74 | 73.43 | 71.33 | 73.01 | 1,233,107 | +1.70(+2.39%) |
May 18, 2018 | 73.98 | 74.03 | 69.99 | 71.31 | 2,825,965 | -2.71(-3.66%) |
May 17, 2018 | 76.86 | 77.49 | 73.83 | 74.02 | 2,973,734 | -6.70(-8.30%) |
May 16, 2018 | 79.66 | 81.14 | 79.66 | 80.72 | 802,750 | +0.87(+1.10%) |
May 15, 2018 | 79.16 | 79.92 | 78.75 | 79.84 | 651,909 | +0.93(+1.18%) |
May 14, 2018 | 80.26 | 80.54 | 78.70 | 78.91 | 506,320 | -1.05(-1.31%) |
May 11, 2018 | 80.83 | 81.27 | 79.26 | 79.96 | 648,831 | -0.87(-1.08%) |
May 10, 2018 | 79.13 | 81.22 | 79.09 | 80.84 | 496,690 | +2.31(+2.94%) |
May 09, 2018 | 80.06 | 80.06 | 78.19 | 78.53 | 459,721 | -1.66(-2.07%) |
May 08, 2018 | 77.58 | 81.68 | 77.01 | 80.19 | 783,319 | +2.74(+3.54%) |
May 07, 2018 | 77.63 | 77.84 | 76.45 | 77.46 | 712,520 | -0.56(-0.71%) |
May 04, 2018 | 78.30 | 79.20 | 77.76 | 78.01 | 751,253 | -0.35(-0.45%) |
May 03, 2018 | 78.24 | 79.17 | 77.45 | 78.37 | 286,901 | -0.09(-0.11%) |
May 02, 2018 | 78.67 | 79.24 | 77.50 | 78.45 | 421,816 | -0.53(-0.67%) |