Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 81.24 | 81.83 | 80.44 | 81.36 | 101,339 | +0.64(+0.80%) |
Jul 30, 2018 | 81.38 | 81.77 | 80.11 | 80.71 | 91,834 | -0.66(-0.81%) |
Jul 27, 2018 | 84.43 | 84.86 | 80.77 | 81.38 | 196,561 | -3.09(-3.66%) |
Jul 26, 2018 | 83.67 | 85.84 | 83.67 | 84.47 | 214,682 | +0.81(+0.97%) |
Jul 25, 2018 | 81.54 | 83.76 | 81.31 | 83.66 | 129,919 | +1.90(+2.32%) |
Jul 24, 2018 | 82.14 | 82.32 | 80.88 | 81.76 | 153,130 | +0.06(+0.08%) |
Jul 23, 2018 | 81.97 | 82.36 | 80.92 | 81.69 | 233,366 | -0.44(-0.54%) |
Jul 20, 2018 | 81.84 | 82.36 | 81.46 | 82.14 | 202,610 | +0.24(+0.29%) |
Jul 19, 2018 | 80.01 | 81.97 | 80.01 | 81.90 | 141,121 | +1.64(+2.05%) |
Jul 18, 2018 | 79.23 | 80.26 | 78.63 | 80.25 | 119,447 | +0.84(+1.06%) |
Jul 17, 2018 | 78.03 | 79.63 | 78.03 | 79.41 | 266,574 | +1.31(+1.68%) |
Jul 16, 2018 | 76.86 | 78.50 | 76.23 | 78.10 | 219,776 | +1.36(+1.78%) |
Jul 13, 2018 | 75.06 | 76.96 | 75.06 | 76.74 | 142,470 | +1.52(+2.02%) |
Jul 12, 2018 | 75.34 | 75.51 | 73.65 | 75.21 | 245,382 | +0.49(+0.66%) |
Jul 11, 2018 | 75.36 | 75.54 | 74.25 | 74.72 | 133,048 | -0.77(-1.03%) |
Jul 10, 2018 | 75.61 | 76.05 | 75.04 | 75.49 | 120,555 | +0.18(+0.23%) |
Jul 09, 2018 | 75.06 | 75.56 | 74.30 | 75.32 | 88,629 | +0.43(+0.58%) |
Jul 06, 2018 | 74.02 | 75.01 | 74.02 | 74.89 | 145,239 | +0.86(+1.16%) |
Jul 05, 2018 | 74.12 | 74.17 | 72.79 | 74.03 | 180,862 | +0.33(+0.45%) |
Jul 03, 2018 | 73.69 | 73.69 | 73.69 | 0 | +0.27(+0.37%) | |
Jul 02, 2018 | 72.80 | 73.39 | 72.16 | 73.42 | 96,998 | +0.40(+0.55%) |
Jun 29, 2018 | 73.89 | 74.32 | 72.60 | 73.01 | 189,112 | -0.26(-0.36%) |
Jun 28, 2018 | 73.13 | 73.89 | 72.91 | 73.28 | 163,505 | +0.08(+0.11%) |
Jun 27, 2018 | 74.91 | 75.67 | 73.20 | 73.20 | 254,815 | -1.51(-2.03%) |
Jun 26, 2018 | 72.94 | 74.87 | 72.81 | 74.71 | 160,757 | +1.85(+2.54%) |
Jun 25, 2018 | 73.61 | 74.03 | 72.40 | 72.86 | 172,713 | -0.87(-1.18%) |
Jun 22, 2018 | 74.68 | 74.68 | 73.39 | 73.73 | 445,553 | -0.48(-0.65%) |
Jun 21, 2018 | 73.88 | 74.94 | 73.68 | 74.22 | 146,781 | +0.58(+0.79%) |
Jun 20, 2018 | 72.85 | 73.97 | 71.52 | 73.64 | 189,116 | +1.06(+1.47%) |
Jun 19, 2018 | 73.06 | 73.17 | 71.18 | 72.57 | 220,366 | -0.97(-1.32%) |
Jun 18, 2018 | 73.12 | 74.36 | 73.12 | 73.54 | 185,321 | +0.14(+0.19%) |
Jun 15, 2018 | 75.30 | 72.20 | 73.40 | 603,510 | -1.90(-2.52%) | |
Jun 14, 2018 | 77.55 | 77.89 | 75.20 | 75.30 | 432,704 | -2.26(-2.92%) |
Jun 13, 2018 | 77.43 | 80.25 | 76.17 | 77.56 | 909,471 | -3.84(-4.71%) |
Jun 12, 2018 | 79.28 | 82.21 | 78.98 | 81.40 | 453,404 | +2.15(+2.71%) |
Jun 11, 2018 | 80.11 | 80.87 | 78.91 | 79.25 | 234,628 | -0.99(-1.23%) |
Jun 08, 2018 | 80.30 | 80.65 | 79.60 | 80.24 | 160,187 | -0.27(-0.34%) |
Jun 07, 2018 | 80.84 | 82.24 | 80.29 | 80.51 | 296,168 | +1.25(+1.58%) |
Jun 06, 2018 | 79.26 | 195,581 | -0.28(-0.35%) | |||
Jun 05, 2018 | 76.88 | 79.59 | 76.51 | 79.54 | 230,308 | +2.82(+3.67%) |
Jun 04, 2018 | 75.42 | 76.86 | 75.10 | 76.73 | 165,370 | +1.87(+2.50%) |
Jun 01, 2018 | 73.28 | 74.89 | 73.14 | 74.85 | 170,392 | +2.24(+3.09%) |
May 31, 2018 | 73.39 | 73.47 | 72.41 | 72.61 | 103,772 | -0.55(-0.76%) |
May 30, 2018 | 73.00 | 73.85 | 72.93 | 73.16 | 173,820 | +0.61(+0.84%) |
May 29, 2018 | 71.88 | 73.19 | 71.88 | 72.56 | 199,914 | +0.11(+0.16%) |
May 25, 2018 | 72.44 | 72.44 | 72.44 | 0 | +0.73(+1.02%) | |
May 24, 2018 | 70.30 | 71.76 | 69.34 | 71.71 | 191,348 | +1.28(+1.81%) |
May 23, 2018 | 68.77 | 70.58 | 68.77 | 70.44 | 167,959 | +1.35(+1.95%) |
May 22, 2018 | 70.09 | 71.04 | 68.96 | 69.09 | 69,121 | -0.84(-1.20%) |
May 21, 2018 | 69.51 | 70.29 | 69.47 | 69.92 | 101,402 | +0.40(+0.58%) |
May 18, 2018 | 70.33 | 70.65 | 69.34 | 69.52 | 153,102 | -0.90(-1.27%) |
May 17, 2018 | 70.88 | 71.39 | 70.07 | 70.42 | 93,159 | -0.47(-0.66%) |
May 16, 2018 | 69.41 | 71.60 | 69.35 | 70.88 | 123,078 | +1.70(+2.45%) |
May 15, 2018 | 68.84 | 70.12 | 68.02 | 69.19 | 154,929 | +0.12(+0.18%) |
May 14, 2018 | 69.29 | 69.90 | 68.91 | 69.06 | 61,121 | -0.19(-0.28%) |
May 11, 2018 | 68.99 | 70.11 | 68.99 | 69.26 | 48,148 | +0.22(+0.32%) |
May 10, 2018 | 69.78 | 69.93 | 68.51 | 69.04 | 94,905 | -0.84(-1.21%) |
May 09, 2018 | 68.83 | 70.29 | 68.32 | 69.88 | 195,969 | +1.18(+1.72%) |
May 08, 2018 | 67.56 | 68.92 | 67.56 | 68.70 | 104,988 | +1.14(+1.68%) |
May 07, 2018 | 67.28 | 67.73 | 66.55 | 67.57 | 79,979 | +0.69(+1.03%) |
May 04, 2018 | 65.42 | 67.16 | 64.82 | 66.88 | 98,154 | +1.17(+1.78%) |
May 03, 2018 | 66.26 | 66.26 | 65.11 | 65.71 | 90,395 | -0.83(-1.24%) |
May 02, 2018 | 66.59 | 67.04 | 66.13 | 66.54 | 66,973 | -0.23(-0.34%) |