Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 79.00 | 81.99 | 78.73 | 79.47 | 1,247,723 | +2.72(+3.54%) |
Jul 30, 2018 | 75.73 | 76.79 | 75.18 | 76.75 | 647,088 | +1.08(+1.43%) |
Jul 27, 2018 | 76.34 | 77.08 | 74.92 | 75.67 | 406,200 | -0.45(-0.59%) |
Jul 26, 2018 | 74.18 | 76.62 | 74.18 | 76.12 | 618,527 | +1.93(+2.60%) |
Jul 25, 2018 | 75.77 | 75.86 | 73.53 | 74.19 | 504,984 | -1.90(-2.50%) |
Jul 24, 2018 | 76.73 | 77.20 | 75.91 | 76.09 | 557,495 | -0.51(-0.67%) |
Jul 23, 2018 | 77.37 | 77.37 | 76.26 | 76.60 | 521,893 | -0.76(-0.98%) |
Jul 20, 2018 | 77.93 | 77.93 | 76.76 | 77.36 | 712,707 | -0.65(-0.83%) |
Jul 19, 2018 | 78.98 | 79.04 | 77.65 | 78.01 | 935,233 | -0.96(-1.22%) |
Jul 18, 2018 | 79.68 | 79.68 | 78.49 | 78.97 | 650,653 | -0.43(-0.54%) |
Jul 17, 2018 | 78.89 | 79.63 | 78.40 | 79.40 | 478,260 | +0.30(+0.38%) |
Jul 16, 2018 | 79.16 | 79.39 | 78.86 | 79.10 | 602,262 | +0.02(+0.03%) |
Jul 13, 2018 | 79.05 | 79.28 | 78.71 | 79.08 | 499,777 | -0.14(-0.18%) |
Jul 12, 2018 | 79.28 | 79.50 | 78.57 | 79.22 | 1,036,576 | +0.22(+0.28%) |
Jul 11, 2018 | 79.26 | 80.01 | 78.76 | 79.00 | 1,010,183 | -0.48(-0.60%) |
Jul 10, 2018 | 80.28 | 80.28 | 78.99 | 79.48 | 337,921 | -0.41(-0.51%) |
Jul 09, 2018 | 78.90 | 79.99 | 78.88 | 79.89 | 724,560 | +1.22(+1.55%) |
Jul 06, 2018 | 77.21 | 79.06 | 77.07 | 78.67 | 654,713 | +1.73(+2.25%) |
Jul 05, 2018 | 77.25 | 77.27 | 75.79 | 76.94 | 867,552 | +0.29(+0.38%) |
Jul 03, 2018 | 76.65 | 76.65 | 76.65 | 0 | +1.00(+1.32%) | |
Jul 02, 2018 | 75.43 | 75.86 | 73.91 | 75.65 | 600,150 | -0.07(-0.09%) |
Jun 29, 2018 | 76.00 | 76.85 | 74.73 | 75.72 | 735,086 | -0.10(-0.13%) |
Jun 28, 2018 | 76.26 | 76.70 | 75.22 | 75.82 | 561,129 | -0.11(-0.14%) |
Jun 27, 2018 | 77.64 | 77.64 | 75.84 | 75.93 | 825,021 | -1.29(-1.67%) |
Jun 26, 2018 | 76.62 | 77.45 | 75.97 | 77.22 | 1,272,758 | +0.51(+0.66%) |
Jun 25, 2018 | 76.93 | 78.29 | 76.09 | 76.71 | 699,731 | -0.38(-0.49%) |
Jun 22, 2018 | 75.21 | 77.73 | 75.21 | 77.09 | 940,805 | +2.00(+2.66%) |
Jun 21, 2018 | 76.75 | 76.86 | 75.04 | 75.09 | 763,127 | -0.86(-1.13%) |
Jun 20, 2018 | 75.88 | 78.34 | 75.54 | 75.95 | 708,900 | +0.04(+0.05%) |
Jun 19, 2018 | 75.89 | 76.31 | 75.56 | 75.91 | 798,706 | -0.42(-0.55%) |
Jun 18, 2018 | 76.16 | 76.91 | 75.45 | 76.33 | 787,690 | -0.47(-0.61%) |
Jun 15, 2018 | 77.13 | 75.95 | 76.80 | 978,336 | +0.30(+0.39%) | |
Jun 14, 2018 | 74.33 | 76.78 | 74.33 | 76.50 | 583,250 | +2.17(+2.92%) |
Jun 13, 2018 | 75.61 | 75.84 | 74.24 | 74.33 | 1,307,022 | -0.66(-0.88%) |
Jun 12, 2018 | 73.98 | 76.01 | 73.95 | 74.99 | 636,086 | +1.09(+1.47%) |
Jun 11, 2018 | 73.23 | 74.24 | 72.11 | 73.90 | 614,586 | +1.00(+1.37%) |
Jun 08, 2018 | 72.72 | 72.98 | 72.14 | 72.90 | 1,229,409 | +0.26(+0.36%) |
Jun 07, 2018 | 72.23 | 72.85 | 71.71 | 72.64 | 863,184 | +0.68(+0.94%) |
Jun 06, 2018 | 70.14 | 72.40 | 69.98 | 71.96 | 480,028 | +1.99(+2.84%) |
Jun 05, 2018 | 69.93 | 70.58 | 69.64 | 69.97 | 1,318,342 | +0.14(+0.20%) |
Jun 04, 2018 | 69.25 | 70.17 | 68.33 | 69.83 | 889,504 | +1.13(+1.64%) |
Jun 01, 2018 | 69.28 | 70.03 | 68.53 | 68.70 | 1,136,373 | -0.17(-0.25%) |
May 31, 2018 | 69.59 | 69.59 | 68.63 | 68.87 | 1,453,104 | -0.80(-1.15%) |
May 30, 2018 | 70.15 | 70.21 | 69.30 | 69.67 | 802,846 | -0.22(-0.31%) |
May 29, 2018 | 70.79 | 71.98 | 69.48 | 69.89 | 1,220,256 | -1.40(-1.96%) |
May 25, 2018 | 71.29 | 71.29 | 71.29 | 0 | +0.32(+0.45%) | |
May 24, 2018 | 71.20 | 71.20 | 70.15 | 70.97 | 1,060,215 | -0.23(-0.32%) |
May 23, 2018 | 70.42 | 71.35 | 69.92 | 71.20 | 791,669 | +0.51(+0.72%) |
May 22, 2018 | 70.95 | 71.01 | 70.65 | 70.69 | 728,163 | +0.06(+0.08%) |
May 21, 2018 | 71.06 | 71.20 | 70.11 | 70.63 | 889,253 | -0.32(-0.45%) |
May 18, 2018 | 71.17 | 71.36 | 70.75 | 70.95 | 852,068 | -0.21(-0.30%) |
May 17, 2018 | 72.60 | 72.60 | 71.07 | 71.16 | 1,330,421 | -1.10(-1.52%) |
May 16, 2018 | 71.54 | 72.88 | 71.41 | 72.26 | 998,966 | +0.53(+0.74%) |
May 15, 2018 | 71.69 | 71.94 | 71.05 | 71.73 | 474,347 | -0.55(-0.76%) |
May 14, 2018 | 71.88 | 72.86 | 71.44 | 72.28 | 655,506 | +0.65(+0.91%) |
May 11, 2018 | 71.88 | 71.88 | 70.47 | 71.63 | 702,805 | -0.12(-0.17%) |
May 10, 2018 | 71.12 | 72.42 | 71.08 | 71.75 | 2,335,870 | +0.63(+0.89%) |
May 09, 2018 | 72.51 | 73.12 | 71.00 | 71.12 | 1,955,310 | -1.11(-1.54%) |
May 08, 2018 | 73.42 | 73.58 | 72.15 | 72.23 | 1,577,614 | -1.21(-1.65%) |
May 07, 2018 | 72.80 | 73.90 | 72.70 | 73.44 | 1,432,164 | +0.30(+0.41%) |
May 04, 2018 | 72.12 | 73.35 | 71.24 | 73.14 | 1,195,564 | +1.36(+1.89%) |
May 03, 2018 | 69.24 | 72.11 | 69.22 | 71.78 | 4,393,921 | +1.15(+1.63%) |
May 02, 2018 | 72.59 | 72.76 | 70.51 | 70.63 | 1,495,149 | -1.81(-2.50%) |