Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 78.58 | 79.54 | 78.36 | 79.44 | 535,076 | +1.18(+1.50%) |
Jul 30, 2018 | 78.54 | 78.86 | 78.04 | 78.26 | 236,437 | -0.32(-0.41%) |
Jul 27, 2018 | 79.05 | 79.18 | 78.14 | 78.58 | 312,707 | -0.37(-0.47%) |
Jul 26, 2018 | 78.64 | 79.18 | 78.26 | 78.96 | 401,731 | +0.79(+1.01%) |
Jul 25, 2018 | 78.15 | 78.79 | 77.87 | 78.17 | 278,950 | -0.19(-0.24%) |
Jul 24, 2018 | 78.45 | 78.48 | 77.14 | 78.36 | 583,071 | -0.17(-0.22%) |
Jul 23, 2018 | 79.08 | 79.08 | 78.10 | 78.53 | 159,879 | -0.54(-0.68%) |
Jul 20, 2018 | 79.15 | 79.37 | 78.30 | 79.07 | 306,994 | -0.25(-0.32%) |
Jul 19, 2018 | 78.51 | 79.70 | 78.28 | 79.32 | 279,265 | +1.03(+1.31%) |
Jul 18, 2018 | 78.71 | 78.71 | 77.74 | 78.29 | 241,348 | -0.22(-0.29%) |
Jul 17, 2018 | 78.92 | 78.92 | 78.34 | 78.52 | 226,236 | -0.27(-0.34%) |
Jul 16, 2018 | 78.81 | 78.95 | 78.27 | 78.78 | 370,345 | -0.02(-0.02%) |
Jul 13, 2018 | 79.04 | 79.23 | 78.52 | 78.80 | 290,048 | +0.00(+0.00%) |
Jul 12, 2018 | 78.90 | 78.90 | 78.36 | 78.80 | 397,673 | +0.06(+0.08%) |
Jul 11, 2018 | 78.29 | 78.97 | 78.29 | 78.74 | 430,697 | +0.34(+0.43%) |
Jul 10, 2018 | 77.58 | 78.53 | 77.29 | 78.40 | 405,493 | +0.74(+0.96%) |
Jul 09, 2018 | 80.12 | 80.30 | 77.29 | 77.66 | 652,663 | -2.39(-2.98%) |
Jul 06, 2018 | 79.74 | 80.41 | 79.62 | 80.05 | 313,526 | +0.45(+0.56%) |
Jul 05, 2018 | 79.10 | 79.61 | 78.71 | 79.60 | 379,262 | +0.67(+0.85%) |
Jul 03, 2018 | 78.92 | 78.92 | 78.92 | 0 | +0.80(+1.03%) | |
Jul 02, 2018 | 77.88 | 78.30 | 77.56 | 78.12 | 408,512 | +0.17(+0.22%) |
Jun 29, 2018 | 78.03 | 78.38 | 77.39 | 77.94 | 832,459 | -0.22(-0.28%) |
Jun 28, 2018 | 78.04 | 78.80 | 77.89 | 78.16 | 714,965 | +0.22(+0.29%) |
Jun 27, 2018 | 77.64 | 78.03 | 77.05 | 77.94 | 843,231 | +0.25(+0.32%) |
Jun 26, 2018 | 77.98 | 78.45 | 77.62 | 77.69 | 844,450 | -0.60(-0.76%) |
Jun 25, 2018 | 77.11 | 78.45 | 77.11 | 78.28 | 452,259 | +1.23(+1.59%) |
Jun 22, 2018 | 76.96 | 77.31 | 76.63 | 77.05 | 718,339 | +0.22(+0.29%) |
Jun 21, 2018 | 76.86 | 77.31 | 76.26 | 76.83 | 543,953 | +0.45(+0.59%) |
Jun 20, 2018 | 76.52 | 76.74 | 76.08 | 76.38 | 384,810 | +0.01(+0.01%) |
Jun 19, 2018 | 75.41 | 76.79 | 75.34 | 76.37 | 498,877 | +1.05(+1.39%) |
Jun 18, 2018 | 74.89 | 75.45 | 74.76 | 75.32 | 330,435 | +0.28(+0.37%) |
Jun 15, 2018 | 75.11 | 74.09 | 75.05 | 1,033,990 | +0.96(+1.30%) | |
Jun 14, 2018 | 73.36 | 74.11 | 73.26 | 74.09 | 702,802 | +0.95(+1.30%) |
Jun 13, 2018 | 73.71 | 74.43 | 73.11 | 73.14 | 529,647 | -0.63(-0.86%) |
Jun 12, 2018 | 73.14 | 73.81 | 72.94 | 73.77 | 465,357 | +0.61(+0.83%) |
Jun 11, 2018 | 73.88 | 74.36 | 72.95 | 73.16 | 436,225 | -0.61(-0.82%) |
Jun 08, 2018 | 74.29 | 74.43 | 73.59 | 73.77 | 530,702 | -0.36(-0.49%) |
Jun 07, 2018 | 74.22 | 74.66 | 73.85 | 74.13 | 710,862 | -0.06(-0.08%) |
Jun 06, 2018 | 74.02 | 74.19 | 515,563 | -1.37(-1.82%) | ||
Jun 05, 2018 | 76.02 | 76.28 | 75.20 | 75.57 | 467,290 | -0.36(-0.48%) |
Jun 04, 2018 | 76.18 | 76.41 | 75.61 | 75.93 | 493,510 | -0.15(-0.19%) |
Jun 01, 2018 | 77.20 | 77.20 | 75.52 | 76.08 | 540,116 | -1.06(-1.38%) |
May 31, 2018 | 77.83 | 78.50 | 77.06 | 77.14 | 1,610,589 | -0.67(-0.86%) |
May 30, 2018 | 76.38 | 78.39 | 76.25 | 77.81 | 889,490 | +1.37(+1.80%) |
May 29, 2018 | 75.66 | 76.81 | 75.31 | 76.43 | 801,850 | +0.55(+0.73%) |
May 25, 2018 | 75.88 | 75.88 | 75.88 | 0 | +0.22(+0.30%) | |
May 24, 2018 | 75.16 | 75.77 | 74.99 | 75.65 | 475,738 | +0.45(+0.60%) |
May 23, 2018 | 74.69 | 75.61 | 74.55 | 75.20 | 352,993 | +0.66(+0.88%) |
May 22, 2018 | 73.76 | 74.86 | 73.76 | 74.55 | 631,565 | +0.82(+1.11%) |
May 21, 2018 | 73.65 | 73.97 | 73.20 | 73.72 | 316,707 | +0.30(+0.41%) |
May 18, 2018 | 73.65 | 74.01 | 73.09 | 73.42 | 455,534 | +0.00(+0.01%) |
May 17, 2018 | 73.87 | 74.28 | 73.37 | 73.42 | 435,482 | -0.42(-0.57%) |
May 16, 2018 | 74.67 | 74.92 | 73.58 | 73.84 | 514,615 | -0.58(-0.79%) |
May 15, 2018 | 74.98 | 75.16 | 74.12 | 74.42 | 481,819 | -0.77(-1.03%) |
May 14, 2018 | 75.99 | 75.99 | 74.88 | 75.20 | 620,284 | -0.68(-0.90%) |
May 11, 2018 | 76.31 | 76.32 | 75.51 | 75.88 | 468,533 | -0.30(-0.40%) |
May 10, 2018 | 75.95 | 76.26 | 75.76 | 76.18 | 438,398 | +0.79(+1.05%) |
May 09, 2018 | 75.44 | 75.66 | 74.67 | 75.39 | 601,590 | -0.06(-0.08%) |
May 08, 2018 | 75.92 | 75.92 | 75.04 | 75.45 | 707,623 | -0.95(-1.25%) |
May 07, 2018 | 77.22 | 77.22 | 76.30 | 76.40 | 812,059 | -0.75(-0.97%) |
May 04, 2018 | 76.02 | 77.33 | 75.47 | 77.15 | 562,183 | +1.44(+1.90%) |
May 03, 2018 | 74.46 | 75.87 | 74.05 | 75.71 | 706,121 | +0.94(+1.25%) |
May 02, 2018 | 74.72 | 74.78 | 73.96 | 74.78 | 467,571 | +0.12(+0.16%) |