Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 71.29 | 73.00 | 70.89 | 72.79 | 1,196,944 | +1.82(+2.57%) |
Jul 30, 2018 | 70.98 | 71.44 | 70.73 | 70.97 | 748,692 | -0.17(-0.24%) |
Jul 27, 2018 | 71.97 | 72.06 | 70.88 | 71.14 | 887,291 | -0.49(-0.68%) |
Jul 26, 2018 | 71.47 | 71.64 | 71.01 | 71.63 | 764,743 | +0.28(+0.40%) |
Jul 25, 2018 | 70.53 | 71.47 | 70.53 | 71.35 | 672,693 | +0.74(+1.05%) |
Jul 24, 2018 | 71.16 | 69.84 | 70.60 | 1,091,135 | +0.26(+0.37%) | |
Jul 23, 2018 | 70.24 | 70.36 | 69.16 | 70.34 | 1,415,757 | +0.23(+0.33%) |
Jul 20, 2018 | 71.42 | 71.65 | 70.05 | 70.11 | 1,337,489 | -1.66(-2.31%) |
Jul 19, 2018 | 70.95 | 72.43 | 70.00 | 71.77 | 1,202,395 | +0.73(+1.03%) |
Jul 18, 2018 | 70.75 | 71.15 | 70.36 | 71.03 | 1,574,363 | +0.29(+0.41%) |
Jul 17, 2018 | 72.05 | 72.21 | 70.69 | 70.75 | 941,851 | -1.24(-1.72%) |
Jul 16, 2018 | 72.41 | 72.53 | 71.51 | 71.98 | 1,008,947 | -0.71(-0.98%) |
Jul 13, 2018 | 72.74 | 72.91 | 72.38 | 72.69 | 762,704 | +0.11(+0.16%) |
Jul 12, 2018 | 72.21 | 72.73 | 71.78 | 72.58 | 1,034,011 | +0.71(+0.99%) |
Jul 11, 2018 | 72.01 | 72.37 | 71.83 | 71.87 | 467,642 | -0.15(-0.21%) |
Jul 10, 2018 | 72.29 | 72.50 | 71.84 | 72.02 | 1,045,337 | -0.37(-0.51%) |
Jul 09, 2018 | 72.52 | 72.52 | 71.85 | 72.38 | 562,417 | -0.13(-0.18%) |
Jul 06, 2018 | 72.55 | 73.19 | 72.28 | 72.51 | 699,207 | +0.11(+0.16%) |
Jul 05, 2018 | 71.67 | 72.44 | 71.47 | 72.40 | 936,456 | +0.90(+1.25%) |
Jul 03, 2018 | 71.50 | 71.50 | 71.50 | 0 | +0.64(+0.91%) | |
Jul 02, 2018 | 70.95 | 71.37 | 69.83 | 70.86 | 1,016,465 | -0.11(-0.16%) |
Jun 29, 2018 | 71.18 | 72.33 | 70.72 | 70.97 | 1,904,706 | -0.19(-0.27%) |
Jun 28, 2018 | 70.18 | 71.40 | 70.18 | 71.16 | 939,742 | +1.00(+1.42%) |
Jun 27, 2018 | 70.42 | 70.96 | 69.82 | 70.16 | 865,647 | +0.03(+0.04%) |
Jun 26, 2018 | 70.56 | 70.71 | 70.06 | 70.14 | 1,438,016 | -0.32(-0.45%) |
Jun 25, 2018 | 71.21 | 71.26 | 70.05 | 70.45 | 1,095,343 | -0.69(-0.96%) |
Jun 22, 2018 | 70.50 | 71.18 | 70.07 | 71.14 | 1,407,312 | +0.97(+1.39%) |
Jun 21, 2018 | 70.45 | 70.84 | 70.02 | 70.16 | 1,451,384 | -0.33(-0.47%) |
Jun 20, 2018 | 69.72 | 70.65 | 69.60 | 70.49 | 743,523 | +0.91(+1.31%) |
Jun 19, 2018 | 69.53 | 70.07 | 69.42 | 69.58 | 1,331,309 | -0.29(-0.42%) |
Jun 18, 2018 | 69.39 | 69.93 | 69.07 | 69.88 | 1,970,901 | +0.33(+0.47%) |
Jun 15, 2018 | 69.86 | 68.51 | 69.55 | 2,873,382 | +1.04(+1.51%) | |
Jun 14, 2018 | 67.36 | 68.60 | 67.35 | 68.51 | 1,644,751 | +1.44(+2.14%) |
Jun 13, 2018 | 68.29 | 68.36 | 66.89 | 67.08 | 1,944,120 | -1.16(-1.70%) |
Jun 12, 2018 | 68.29 | 68.83 | 68.08 | 68.24 | 1,679,036 | -0.06(-0.08%) |
Jun 11, 2018 | 68.97 | 68.97 | 68.28 | 68.29 | 671,832 | -0.71(-1.03%) |
Jun 08, 2018 | 69.14 | 69.35 | 68.77 | 69.01 | 573,241 | -0.14(-0.20%) |
Jun 07, 2018 | 69.42 | 69.60 | 68.80 | 69.15 | 894,496 | -0.22(-0.31%) |
Jun 06, 2018 | 69.50 | 69.37 | 814,314 | +0.51(+0.74%) | ||
Jun 05, 2018 | 68.97 | 69.36 | 68.60 | 68.86 | 1,520,191 | +0.03(+0.04%) |
Jun 04, 2018 | 68.87 | 68.87 | 68.08 | 68.83 | 1,511,993 | +0.21(+0.31%) |
Jun 01, 2018 | 68.69 | 68.69 | 67.98 | 68.62 | 1,135,294 | +0.33(+0.48%) |
May 31, 2018 | 67.76 | 68.46 | 67.15 | 68.29 | 2,137,938 | +0.19(+0.28%) |
May 30, 2018 | 67.15 | 68.41 | 66.84 | 68.10 | 865,364 | +1.14(+1.70%) |
May 29, 2018 | 66.71 | 67.37 | 66.40 | 66.96 | 1,253,440 | -0.17(-0.25%) |
May 25, 2018 | 67.13 | 67.13 | 67.13 | 0 | +0.10(+0.15%) | |
May 24, 2018 | 67.43 | 67.71 | 66.75 | 67.03 | 900,689 | -0.36(-0.53%) |
May 23, 2018 | 66.64 | 67.59 | 66.54 | 67.38 | 1,638,242 | +0.77(+1.16%) |
May 22, 2018 | 66.74 | 66.96 | 66.12 | 66.61 | 1,350,238 | -0.12(-0.18%) |
May 21, 2018 | 66.30 | 67.25 | 65.51 | 66.73 | 1,573,707 | +0.72(+1.09%) |
May 18, 2018 | 66.21 | 66.48 | 65.79 | 66.01 | 3,487,947 | -0.21(-0.32%) |
May 17, 2018 | 66.57 | 66.95 | 66.01 | 66.22 | 1,413,336 | -0.39(-0.58%) |
May 16, 2018 | 67.71 | 67.91 | 66.51 | 66.61 | 1,731,446 | -0.95(-1.41%) |
May 15, 2018 | 68.83 | 68.97 | 67.33 | 67.56 | 1,929,147 | -1.74(-2.51%) |
May 14, 2018 | 70.07 | 70.24 | 69.05 | 69.30 | 1,646,744 | -0.78(-1.12%) |
May 11, 2018 | 70.98 | 71.17 | 69.93 | 70.08 | 877,799 | -0.80(-1.13%) |
May 10, 2018 | 70.93 | 71.23 | 70.46 | 70.88 | 865,219 | +0.22(+0.31%) |
May 09, 2018 | 70.19 | 70.82 | 69.95 | 70.66 | 875,131 | +0.45(+0.64%) |
May 08, 2018 | 70.15 | 70.47 | 69.74 | 70.21 | 1,074,864 | -0.06(-0.09%) |
May 07, 2018 | 70.40 | 70.51 | 70.01 | 70.28 | 1,136,058 | +0.31(+0.44%) |
May 04, 2018 | 68.27 | 70.29 | 68.26 | 69.97 | 1,576,407 | +1.69(+2.47%) |
May 03, 2018 | 67.78 | 68.55 | 67.70 | 68.28 | 3,367,537 | +0.35(+0.52%) |
May 02, 2018 | 68.41 | 68.52 | 66.94 | 67.93 | 1,726,508 | -0.81(-1.18%) |