Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 70.02 | 70.80 | 69.94 | 70.08 | 54,301 | +0.16(+0.23%) |
Jul 30, 2018 | 70.71 | 70.80 | 69.75 | 69.92 | 57,532 | -0.51(-0.72%) |
Jul 27, 2018 | 71.39 | 71.54 | 70.26 | 70.43 | 55,800 | -0.96(-1.34%) |
Jul 26, 2018 | 71.45 | 72.12 | 71.06 | 71.39 | 46,323 | -0.04(-0.06%) |
Jul 25, 2018 | 71.70 | 72.39 | 70.91 | 71.43 | 55,097 | -0.36(-0.50%) |
Jul 24, 2018 | 72.82 | 72.87 | 71.56 | 71.79 | 49,503 | -1.02(-1.40%) |
Jul 23, 2018 | 71.53 | 72.90 | 70.87 | 72.81 | 81,750 | +1.40(+1.96%) |
Jul 20, 2018 | 71.81 | 72.33 | 71.33 | 71.41 | 44,996 | -0.62(-0.86%) |
Jul 19, 2018 | 71.86 | 72.22 | 71.57 | 72.03 | 42,158 | +0.11(+0.15%) |
Jul 18, 2018 | 72.31 | 72.41 | 71.47 | 71.92 | 47,710 | -0.67(-0.92%) |
Jul 17, 2018 | 73.29 | 73.63 | 71.59 | 72.59 | 65,940 | -0.23(-0.32%) |
Jul 16, 2018 | 72.31 | 72.99 | 71.48 | 72.82 | 66,499 | +0.04(+0.05%) |
Jul 13, 2018 | 74.82 | 75.49 | 72.28 | 72.78 | 124,135 | -2.61(-3.46%) |
Jul 12, 2018 | 76.73 | 76.73 | 75.15 | 75.39 | 140,102 | -0.34(-0.45%) |
Jul 11, 2018 | 76.39 | 77.00 | 75.64 | 75.73 | 123,026 | +0.15(+0.20%) |
Jul 10, 2018 | 82.90 | 83.34 | 75.35 | 75.58 | 307,000 | -7.23(-8.73%) |
Jul 09, 2018 | 83.00 | 83.90 | 82.39 | 82.81 | 69,955 | +0.16(+0.19%) |
Jul 06, 2018 | 82.82 | 82.95 | 81.63 | 82.65 | 92,021 | +0.64(+0.78%) |
Jul 05, 2018 | 81.68 | 82.11 | 81.15 | 82.01 | 45,745 | +0.59(+0.72%) |
Jul 03, 2018 | 81.42 | 81.42 | 81.42 | 0 | +1.50(+1.88%) | |
Jul 02, 2018 | 78.69 | 80.00 | 78.28 | 79.92 | 163,787 | +1.37(+1.74%) |
Jun 29, 2018 | 78.50 | 78.74 | 77.84 | 78.55 | 129,586 | -0.45(-0.57%) |
Jun 28, 2018 | 78.36 | 79.06 | 77.45 | 79.00 | 140,789 | +0.57(+0.73%) |
Jun 27, 2018 | 78.50 | 79.00 | 77.58 | 78.43 | 132,848 | -0.19(-0.24%) |
Jun 26, 2018 | 77.64 | 78.87 | 77.54 | 78.62 | 126,891 | +0.99(+1.28%) |
Jun 25, 2018 | 77.79 | 77.83 | 76.18 | 77.63 | 89,630 | +0.00(+0.00%) |
Jun 22, 2018 | 78.50 | 78.50 | 74.27 | 77.63 | 228,493 | -0.93(-1.18%) |
Jun 21, 2018 | 79.00 | 79.43 | 78.09 | 78.56 | 73,800 | -0.61(-0.77%) |
Jun 20, 2018 | 79.00 | 79.59 | 78.16 | 79.17 | 96,697 | +0.29(+0.37%) |
Jun 19, 2018 | 77.91 | 78.94 | 77.04 | 78.88 | 96,977 | +0.63(+0.81%) |
Jun 18, 2018 | 76.79 | 78.30 | 76.38 | 78.25 | 78,417 | +1.18(+1.53%) |
Jun 15, 2018 | 77.00 | 77.00 | 77.07 | 132,984 | +0.07(+0.09%) | |
Jun 14, 2018 | 76.54 | 77.19 | 76.11 | 77.00 | 55,462 | +0.55(+0.72%) |
Jun 13, 2018 | 76.84 | 77.21 | 76.05 | 76.45 | 58,878 | -0.38(-0.49%) |
Jun 12, 2018 | 75.82 | 77.28 | 75.62 | 76.83 | 84,042 | +1.12(+1.48%) |
Jun 11, 2018 | 75.57 | 76.11 | 75.54 | 75.71 | 89,867 | +0.20(+0.26%) |
Jun 08, 2018 | 74.10 | 75.88 | 74.10 | 75.51 | 87,419 | +1.22(+1.64%) |
Jun 07, 2018 | 74.35 | 74.78 | 74.08 | 74.29 | 61,642 | -0.05(-0.07%) |
Jun 06, 2018 | 73.23 | 74.54 | 73.23 | 74.34 | 202,658 | +1.34(+1.84%) |
Jun 05, 2018 | 73.77 | 74.66 | 72.99 | 73.00 | 242,227 | -0.75(-1.02%) |
Jun 04, 2018 | 72.14 | 74.03 | 71.72 | 73.75 | 123,275 | +1.75(+2.43%) |
Jun 01, 2018 | 72.33 | 74.05 | 70.94 | 72.00 | 149,666 | +0.00(+0.00%) |
May 31, 2018 | 73.15 | 74.68 | 71.97 | 72.00 | 137,064 | -0.99(-1.36%) |
May 30, 2018 | 73.95 | 75.97 | 72.84 | 72.99 | 212,767 | -0.93(-1.26%) |
May 29, 2018 | 73.78 | 73.94 | 71.69 | 73.92 | 96,694 | -0.06(-0.08%) |
May 25, 2018 | 73.98 | 73.98 | 73.98 | 0 | +0.48(+0.65%) | |
May 24, 2018 | 73.88 | 74.22 | 72.92 | 73.50 | 79,871 | -0.42(-0.57%) |
May 23, 2018 | 73.95 | 75.30 | 73.72 | 73.92 | 80,225 | -0.22(-0.30%) |
May 22, 2018 | 75.10 | 75.37 | 73.92 | 74.14 | 89,017 | -0.86(-1.15%) |
May 21, 2018 | 75.00 | 75.77 | 74.26 | 75.00 | 60,731 | +0.34(+0.46%) |
May 18, 2018 | 75.36 | 75.44 | 74.32 | 74.66 | 54,639 | -0.35(-0.47%) |
May 17, 2018 | 73.79 | 75.38 | 73.79 | 75.01 | 111,599 | +1.16(+1.57%) |
May 16, 2018 | 72.72 | 74.65 | 72.27 | 73.85 | 87,425 | +1.06(+1.46%) |
May 15, 2018 | 71.61 | 73.30 | 71.06 | 72.79 | 75,385 | +0.77(+1.07%) |
May 14, 2018 | 72.20 | 73.53 | 71.76 | 72.02 | 71,668 | -0.29(-0.40%) |
May 11, 2018 | 70.61 | 72.85 | 70.61 | 72.31 | 74,282 | +1.39(+1.96%) |
May 10, 2018 | 74.10 | 74.13 | 67.58 | 70.92 | 175,284 | -5.20(-6.83%) |
May 09, 2018 | 75.81 | 76.29 | 74.11 | 76.12 | 45,347 | +0.40(+0.53%) |
May 08, 2018 | 75.03 | 75.78 | 74.77 | 75.72 | 82,556 | +0.53(+0.70%) |
May 07, 2018 | 75.58 | 75.95 | 74.84 | 75.19 | 40,970 | -0.16(-0.21%) |
May 04, 2018 | 74.69 | 76.30 | 74.69 | 75.35 | 49,923 | +0.66(+0.88%) |
May 03, 2018 | 76.25 | 76.29 | 74.48 | 74.69 | 39,503 | -1.56(-2.05%) |
May 02, 2018 | 76.06 | 77.77 | 75.96 | 76.25 | 39,464 | -0.25(-0.33%) |