Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 80.36 | 81.94 | 79.27 | 81.10 | 33,765 | +0.94(+1.17%) |
Jul 30, 2018 | 81.45 | 81.45 | 79.17 | 80.16 | 184,929 | -0.79(-0.98%) |
Jul 27, 2018 | 82.24 | 82.79 | 80.36 | 80.96 | 103,329 | -1.04(-1.27%) |
Jul 26, 2018 | 81.85 | 82.88 | 81.65 | 81.99 | 15,602 | +0.10(+0.12%) |
Jul 25, 2018 | 80.91 | 82.44 | 80.66 | 81.89 | 16,511 | +1.14(+1.41%) |
Jul 24, 2018 | 80.86 | 81.20 | 80.61 | 80.76 | 113,193 | -0.35(-0.43%) |
Jul 23, 2018 | 81.70 | 81.70 | 80.81 | 81.10 | 47,860 | -0.54(-0.67%) |
Jul 20, 2018 | 81.70 | 81.85 | 80.68 | 81.65 | 131,495 | +0.30(+0.36%) |
Jul 19, 2018 | 81.40 | 81.99 | 80.71 | 81.35 | 19,371 | -0.10(-0.12%) |
Jul 18, 2018 | 80.11 | 81.45 | 79.67 | 81.45 | 46,895 | +1.53(+1.92%) |
Jul 17, 2018 | 79.37 | 80.11 | 78.78 | 79.92 | 12,100 | +0.49(+0.62%) |
Jul 16, 2018 | 80.91 | 80.91 | 78.58 | 79.42 | 17,663 | -0.99(-1.23%) |
Jul 13, 2018 | 80.66 | 81.20 | 79.92 | 80.41 | 25,578 | +0.00(+0.00%) |
Jul 12, 2018 | 81.05 | 79.13 | 80.41 | 45,857 | +1.34(+1.69%) | |
Jul 11, 2018 | 78.88 | 79.62 | 78.24 | 79.08 | 18,625 | +0.30(+0.38%) |
Jul 10, 2018 | 79.03 | 79.92 | 78.58 | 78.78 | 21,838 | +0.05(+0.06%) |
Jul 09, 2018 | 78.19 | 79.17 | 78.19 | 78.73 | 26,340 | +0.54(+0.70%) |
Jul 06, 2018 | 76.85 | 78.48 | 76.85 | 78.19 | 41,777 | +1.29(+1.67%) |
Jul 05, 2018 | 76.65 | 76.45 | 76.90 | 29,285 | +0.25(+0.32%) | |
Jul 03, 2018 | 76.65 | 76.65 | 76.65 | 0 | +1.19(+1.57%) | |
Jul 02, 2018 | 74.87 | 75.56 | 73.74 | 75.47 | 11,118 | +0.59(+0.79%) |
Jun 29, 2018 | 74.58 | 75.86 | 74.53 | 74.87 | 54,517 | +0.49(+0.66%) |
Jun 28, 2018 | 72.70 | 74.87 | 72.40 | 74.38 | 28,922 | +1.68(+2.31%) |
Jun 27, 2018 | 72.80 | 73.14 | 72.60 | 72.70 | 31,041 | -0.20(-0.27%) |
Jun 26, 2018 | 73.49 | 73.54 | 72.35 | 72.89 | 20,439 | -0.74(-1.01%) |
Jun 25, 2018 | 73.36 | 73.78 | 73.14 | 73.64 | 22,774 | -0.44(-0.60%) |
Jun 22, 2018 | 74.62 | 74.62 | 73.44 | 74.08 | 19,526 | -0.25(-0.33%) |
Jun 21, 2018 | 73.64 | 74.87 | 73.39 | 74.33 | 13,692 | +0.69(+0.94%) |
Jun 20, 2018 | 74.08 | 71.91 | 73.64 | 30,864 | +1.83(+2.55%) | |
Jun 19, 2018 | 72.25 | 72.25 | 71.36 | 71.81 | 10,622 | -0.59(-0.82%) |
Jun 18, 2018 | 72.20 | 72.50 | 71.07 | 72.40 | 21,841 | +0.89(+1.24%) |
Jun 15, 2018 | 71.21 | 71.21 | 71.51 | 34,877 | +0.30(+0.42%) | |
Jun 14, 2018 | 71.51 | 71.56 | 70.72 | 71.21 | 26,725 | -0.35(-0.48%) |
Jun 13, 2018 | 72.18 | 72.25 | 70.92 | 71.56 | 15,016 | -0.44(-0.62%) |
Jun 12, 2018 | 71.76 | 72.45 | 71.76 | 72.00 | 10,731 | -0.05(-0.07%) |
Jun 11, 2018 | 72.75 | 72.75 | 72.00 | 72.05 | 16,517 | -0.94(-1.29%) |
Jun 08, 2018 | 72.80 | 73.09 | 72.35 | 72.99 | 15,136 | +0.25(+0.34%) |
Jun 07, 2018 | 73.49 | 73.49 | 72.40 | 72.75 | 14,205 | -0.79(-1.08%) |
Jun 06, 2018 | 72.25 | 74.13 | 72.25 | 73.54 | 26,352 | +1.68(+2.34%) |
Jun 05, 2018 | 71.86 | 72.25 | 71.61 | 71.86 | 17,555 | +0.25(+0.35%) |
Jun 04, 2018 | 71.21 | 71.91 | 71.21 | 71.61 | 13,365 | +0.44(+0.62%) |
Jun 01, 2018 | 71.51 | 71.91 | 70.97 | 71.16 | 30,080 | -0.10(-0.14%) |
May 31, 2018 | 72.25 | 72.25 | 71.07 | 71.26 | 16,515 | -1.28(-1.77%) |
May 30, 2018 | 73.39 | 73.83 | 72.43 | 72.55 | 33,746 | -0.99(-1.34%) |
May 29, 2018 | 73.14 | 73.64 | 72.35 | 73.54 | 22,349 | -0.49(-0.67%) |
May 25, 2018 | 74.03 | 74.03 | 74.03 | 0 | -0.44(-0.60%) | |
May 24, 2018 | 74.62 | 75.81 | 74.13 | 74.48 | 16,190 | -0.54(-0.72%) |
May 23, 2018 | 75.27 | 75.27 | 74.43 | 75.02 | 18,789 | -0.30(-0.39%) |
May 22, 2018 | 76.11 | 76.30 | 75.07 | 75.32 | 29,684 | -0.94(-1.23%) |
May 21, 2018 | 76.45 | 77.69 | 75.41 | 76.25 | 24,343 | +0.74(+0.98%) |
May 18, 2018 | 75.56 | 75.76 | 74.97 | 75.51 | 30,490 | +0.00(+0.00%) |
May 17, 2018 | 75.61 | 76.11 | 74.38 | 75.51 | 32,977 | -0.10(-0.13%) |
May 16, 2018 | 75.12 | 76.11 | 74.87 | 75.61 | 33,213 | +1.14(+1.53%) |
May 15, 2018 | 72.84 | 74.62 | 72.65 | 74.48 | 52,762 | +1.68(+2.31%) |
May 14, 2018 | 70.08 | 74.38 | 70.08 | 72.80 | 155,504 | +3.46(+4.99%) |
May 11, 2018 | 70.42 | 70.47 | 69.24 | 69.34 | 44,417 | -0.99(-1.41%) |
May 10, 2018 | 70.47 | 70.57 | 70.08 | 70.32 | 21,269 | +0.20(+0.28%) |
May 09, 2018 | 71.51 | 71.76 | 69.98 | 70.13 | 27,460 | -0.99(-1.39%) |
May 08, 2018 | 71.76 | 71.76 | 70.72 | 71.12 | 34,337 | -0.49(-0.69%) |
May 07, 2018 | 72.55 | 72.55 | 71.26 | 71.61 | 19,125 | -0.54(-0.75%) |
May 04, 2018 | 72.25 | 72.50 | 71.26 | 72.15 | 20,776 | +0.05(+0.07%) |
May 03, 2018 | 71.86 | 72.65 | 71.81 | 72.10 | 59,377 | +0.25(+0.34%) |
May 02, 2018 | 72.89 | 72.89 | 71.27 | 71.86 | 152,460 | -0.44(-0.62%) |