Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 73.95 | 74.70 | 71.50 | 73.75 | 1,786,616 | -0.05(-0.07%) |
Jul 30, 2018 | 79.65 | 80.00 | 72.85 | 73.80 | 1,445,759 | -6.20(-7.75%) |
Jul 27, 2018 | 82.70 | 83.00 | 79.20 | 80.00 | 1,092,300 | -2.25(-2.74%) |
Jul 26, 2018 | 80.85 | 82.85 | 80.16 | 82.25 | 406,966 | +0.70(+0.86%) |
Jul 25, 2018 | 79.40 | 82.10 | 79.05 | 81.55 | 609,350 | +2.15(+2.71%) |
Jul 24, 2018 | 82.25 | 82.25 | 78.50 | 79.40 | 849,650 | -2.10(-2.58%) |
Jul 23, 2018 | 81.50 | 82.30 | 80.35 | 81.50 | 841,331 | -0.05(-0.06%) |
Jul 20, 2018 | 83.20 | 81.45 | 81.55 | 422,358 | -1.25(-1.51%) | |
Jul 19, 2018 | 83.10 | 83.95 | 82.15 | 82.80 | 929,616 | -0.20(-0.24%) |
Jul 18, 2018 | 81.75 | 83.15 | 81.00 | 83.00 | 1,069,517 | +1.25(+1.53%) |
Jul 17, 2018 | 78.65 | 82.10 | 78.15 | 81.75 | 739,065 | +2.90(+3.68%) |
Jul 16, 2018 | 78.65 | 79.35 | 78.25 | 78.85 | 575,292 | +0.20(+0.25%) |
Jul 13, 2018 | 78.95 | 79.65 | 77.60 | 78.65 | 602,422 | -0.10(-0.13%) |
Jul 12, 2018 | 75.25 | 79.15 | 74.95 | 78.75 | 1,094,221 | +4.35(+5.85%) |
Jul 11, 2018 | 73.75 | 75.67 | 73.55 | 74.40 | 662,911 | -0.30(-0.40%) |
Jul 10, 2018 | 74.55 | 75.50 | 74.00 | 74.70 | 1,017,332 | +0.30(+0.40%) |
Jul 09, 2018 | 75.00 | 76.00 | 73.25 | 74.40 | 694,609 | -0.55(-0.73%) |
Jul 06, 2018 | 71.75 | 75.08 | 70.97 | 74.95 | 930,271 | +3.20(+4.46%) |
Jul 05, 2018 | 71.50 | 72.35 | 71.05 | 71.75 | 1,326,736 | +0.75(+1.06%) |
Jul 03, 2018 | 71.00 | 71.00 | 71.00 | 0 | -0.55(-0.77%) | |
Jul 02, 2018 | 71.00 | 71.60 | 69.35 | 71.55 | 940,981 | +1.20(+1.71%) |
Jun 29, 2018 | 71.10 | 71.55 | 69.85 | 70.35 | 802,125 | -0.50(-0.71%) |
Jun 28, 2018 | 68.00 | 71.10 | 67.60 | 70.85 | 1,049,168 | +2.80(+4.11%) |
Jun 27, 2018 | 70.65 | 71.33 | 67.95 | 68.05 | 1,128,207 | -2.10(-2.99%) |
Jun 26, 2018 | 69.65 | 71.55 | 68.75 | 70.15 | 1,159,937 | +0.80(+1.15%) |
Jun 25, 2018 | 71.95 | 71.95 | 67.75 | 69.35 | 1,346,866 | -3.00(-4.15%) |
Jun 22, 2018 | 75.05 | 75.05 | 71.85 | 72.35 | 6,737,188 | -2.60(-3.47%) |
Jun 21, 2018 | 77.10 | 78.15 | 74.85 | 74.95 | 911,462 | -2.15(-2.79%) |
Jun 20, 2018 | 77.80 | 80.25 | 77.10 | 77.10 | 776,434 | +0.10(+0.13%) |
Jun 19, 2018 | 79.90 | 79.90 | 76.70 | 77.00 | 1,040,898 | -3.35(-4.17%) |
Jun 18, 2018 | 78.15 | 80.70 | 77.75 | 80.35 | 808,568 | +1.95(+2.49%) |
Jun 15, 2018 | 78.75 | 77.90 | 78.40 | 846,942 | +0.50(+0.64%) | |
Jun 14, 2018 | 77.85 | 78.95 | 77.40 | 77.90 | 511,508 | +0.05(+0.06%) |
Jun 13, 2018 | 77.05 | 78.12 | 76.60 | 77.85 | 728,134 | +0.80(+1.04%) |
Jun 12, 2018 | 75.00 | 77.20 | 75.00 | 77.05 | 529,021 | +2.30(+3.08%) |
Jun 11, 2018 | 75.00 | 75.40 | 74.25 | 74.75 | 366,140 | -0.15(-0.20%) |
Jun 08, 2018 | 74.20 | 75.05 | 73.05 | 74.90 | 521,091 | +0.70(+0.94%) |
Jun 07, 2018 | 77.75 | 77.92 | 73.40 | 74.20 | 506,504 | -3.65(-4.69%) |
Jun 06, 2018 | 77.85 | 77.85 | 847,245 | -1.15(-1.46%) | ||
Jun 05, 2018 | 77.20 | 79.25 | 77.00 | 79.00 | 561,933 | +2.00(+2.60%) |
Jun 04, 2018 | 76.75 | 77.15 | 76.00 | 77.00 | 598,048 | +0.80(+1.05%) |
Jun 01, 2018 | 76.35 | 76.75 | 75.35 | 76.20 | 440,979 | +0.45(+0.59%) |
May 31, 2018 | 75.85 | 76.50 | 75.55 | 75.75 | 415,905 | -0.20(-0.26%) |
May 30, 2018 | 75.35 | 77.05 | 75.35 | 75.95 | 400,593 | +1.10(+1.47%) |
May 29, 2018 | 73.90 | 75.20 | 73.60 | 74.85 | 414,533 | +0.70(+0.94%) |
May 25, 2018 | 74.15 | 74.15 | 74.15 | 0 | +0.15(+0.20%) | |
May 24, 2018 | 72.35 | 74.45 | 72.35 | 74.00 | 415,627 | +1.25(+1.72%) |
May 23, 2018 | 72.10 | 72.80 | 71.45 | 72.75 | 653,106 | +0.05(+0.07%) |
May 22, 2018 | 73.60 | 74.15 | 72.60 | 72.70 | 944,916 | -1.70(-2.28%) |
May 21, 2018 | 77.00 | 77.22 | 74.30 | 74.40 | 651,599 | -2.25(-2.94%) |
May 18, 2018 | 76.65 | 78.55 | 76.65 | 76.65 | 608,245 | -0.25(-0.33%) |
May 17, 2018 | 75.50 | 77.60 | 75.42 | 76.90 | 649,987 | +1.40(+1.85%) |
May 16, 2018 | 73.75 | 76.10 | 73.45 | 75.50 | 760,554 | +1.90(+2.58%) |
May 15, 2018 | 73.95 | 74.60 | 71.70 | 73.60 | 647,393 | -1.20(-1.60%) |
May 14, 2018 | 75.30 | 76.05 | 74.25 | 74.80 | 917,975 | -0.40(-0.53%) |
May 11, 2018 | 77.40 | 77.40 | 73.60 | 75.20 | 827,130 | -2.00(-2.59%) |
May 10, 2018 | 75.75 | 81.20 | 75.55 | 77.20 | 1,522,510 | +4.00(+5.46%) |
May 09, 2018 | 73.30 | 73.60 | 71.20 | 73.20 | 575,547 | +1.50(+2.09%) |
May 08, 2018 | 70.85 | 71.80 | 70.15 | 71.70 | 271,281 | +0.65(+0.91%) |
May 07, 2018 | 69.80 | 71.60 | 69.20 | 71.05 | 364,260 | +1.80(+2.60%) |
May 04, 2018 | 69.35 | 69.95 | 68.10 | 69.25 | 423,301 | -0.40(-0.57%) |
May 03, 2018 | 69.05 | 72.10 | 68.30 | 69.65 | 552,093 | +0.30(+0.43%) |
May 02, 2018 | 68.05 | 69.95 | 68.00 | 69.35 | 466,395 | +1.30(+1.91%) |