Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 73.83 | 75.84 | 73.59 | 75.36 | 584,659 | +1.73(+2.34%) |
Jul 30, 2018 | 74.24 | 74.61 | 73.24 | 73.63 | 452,004 | -0.67(-0.90%) |
Jul 27, 2018 | 75.28 | 75.66 | 74.02 | 74.30 | 383,546 | -0.68(-0.91%) |
Jul 26, 2018 | 73.96 | 75.67 | 73.96 | 74.98 | 662,791 | +0.82(+1.11%) |
Jul 25, 2018 | 75.37 | 75.95 | 74.03 | 74.16 | 510,714 | -1.51(-2.00%) |
Jul 24, 2018 | 76.37 | 76.37 | 74.94 | 75.67 | 575,805 | -0.56(-0.74%) |
Jul 23, 2018 | 75.74 | 76.68 | 75.58 | 76.23 | 385,981 | +0.03(+0.04%) |
Jul 20, 2018 | 76.38 | 76.77 | 75.95 | 76.21 | 403,170 | -0.11(-0.14%) |
Jul 19, 2018 | 75.92 | 76.77 | 75.62 | 76.31 | 431,989 | +0.03(+0.04%) |
Jul 18, 2018 | 75.54 | 76.32 | 74.99 | 76.29 | 577,517 | +0.60(+0.79%) |
Jul 17, 2018 | 76.53 | 76.98 | 75.57 | 75.69 | 637,225 | -1.13(-1.47%) |
Jul 16, 2018 | 77.65 | 77.97 | 76.30 | 76.81 | 470,307 | -0.95(-1.22%) |
Jul 13, 2018 | 78.17 | 78.42 | 77.35 | 77.76 | 455,736 | -0.33(-0.42%) |
Jul 12, 2018 | 78.49 | 77.68 | 78.09 | 408,517 | -0.39(-0.50%) | |
Jul 11, 2018 | 77.49 | 79.13 | 77.47 | 78.49 | 560,442 | +1.40(+1.82%) |
Jul 10, 2018 | 77.81 | 77.98 | 76.64 | 77.08 | 620,184 | -0.59(-0.76%) |
Jul 09, 2018 | 78.04 | 78.36 | 77.01 | 77.67 | 562,776 | -0.36(-0.46%) |
Jul 06, 2018 | 77.21 | 78.33 | 76.76 | 78.03 | 303,012 | +0.76(+0.98%) |
Jul 05, 2018 | 77.30 | 76.41 | 77.27 | 324,829 | +0.89(+1.17%) | |
Jul 03, 2018 | 76.38 | 76.38 | 76.38 | 0 | +0.38(+0.49%) | |
Jul 02, 2018 | 75.58 | 76.48 | 75.16 | 76.00 | 609,181 | -0.14(-0.19%) |
Jun 29, 2018 | 77.68 | 77.69 | 76.06 | 76.14 | 423,489 | -1.28(-1.65%) |
Jun 28, 2018 | 77.42 | 77.51 | 76.17 | 77.42 | 446,146 | -0.10(-0.13%) |
Jun 27, 2018 | 78.06 | 78.56 | 77.29 | 77.52 | 570,932 | -0.62(-0.79%) |
Jun 26, 2018 | 77.57 | 78.92 | 76.95 | 78.14 | 716,769 | +0.57(+0.74%) |
Jun 25, 2018 | 76.01 | 77.64 | 75.78 | 77.57 | 1,025,104 | +1.49(+1.96%) |
Jun 22, 2018 | 77.02 | 77.07 | 75.81 | 76.07 | 1,353,858 | -0.46(-0.60%) |
Jun 21, 2018 | 77.56 | 78.27 | 76.39 | 76.53 | 703,921 | -0.60(-0.78%) |
Jun 20, 2018 | 77.27 | 77.73 | 75.70 | 77.13 | 716,259 | -0.06(-0.08%) |
Jun 19, 2018 | 77.67 | 78.57 | 76.81 | 77.19 | 481,364 | -0.92(-1.18%) |
Jun 18, 2018 | 76.97 | 78.44 | 76.22 | 78.11 | 563,587 | +0.95(+1.23%) |
Jun 15, 2018 | 77.78 | 76.01 | 77.16 | 980,608 | +1.15(+1.52%) | |
Jun 14, 2018 | 76.31 | 76.92 | 75.91 | 76.01 | 503,656 | -0.03(-0.04%) |
Jun 13, 2018 | 76.26 | 76.75 | 75.72 | 76.04 | 429,972 | +0.05(+0.07%) |
Jun 12, 2018 | 76.16 | 76.70 | 75.78 | 75.98 | 508,929 | +0.17(+0.22%) |
Jun 11, 2018 | 75.71 | 76.21 | 75.18 | 75.81 | 656,536 | -0.03(-0.04%) |
Jun 08, 2018 | 73.76 | 76.13 | 73.72 | 75.84 | 664,252 | +2.24(+3.04%) |
Jun 07, 2018 | 73.50 | 74.07 | 72.75 | 73.60 | 545,684 | +0.30(+0.42%) |
Jun 06, 2018 | 73.14 | 73.30 | 436,260 | -0.75(-1.01%) | ||
Jun 05, 2018 | 72.45 | 74.09 | 71.98 | 74.05 | 551,037 | +1.84(+2.55%) |
Jun 04, 2018 | 72.29 | 73.33 | 71.66 | 72.21 | 797,511 | +0.27(+0.37%) |
Jun 01, 2018 | 72.49 | 73.02 | 71.72 | 71.94 | 590,148 | -0.22(-0.31%) |
May 31, 2018 | 73.33 | 73.71 | 71.56 | 72.16 | 643,515 | -1.06(-1.45%) |
May 30, 2018 | 72.29 | 74.10 | 72.27 | 73.23 | 925,383 | +1.02(+1.41%) |
May 29, 2018 | 72.98 | 73.15 | 71.99 | 72.21 | 554,865 | -1.13(-1.54%) |
May 25, 2018 | 73.33 | 73.33 | 73.33 | 0 | -0.22(-0.30%) | |
May 24, 2018 | 73.17 | 74.22 | 73.17 | 73.56 | 649,001 | +0.26(+0.35%) |
May 23, 2018 | 72.74 | 74.03 | 72.74 | 73.30 | 972,019 | +0.11(+0.15%) |
May 22, 2018 | 73.17 | 74.21 | 72.96 | 73.19 | 834,730 | -0.38(-0.52%) |
May 21, 2018 | 72.29 | 73.99 | 71.88 | 73.58 | 1,223,655 | +1.72(+2.39%) |
May 18, 2018 | 74.56 | 74.60 | 70.53 | 71.86 | 2,804,302 | -2.73(-3.66%) |
May 17, 2018 | 77.45 | 78.09 | 74.40 | 74.59 | 2,950,939 | -6.75(-8.30%) |
May 16, 2018 | 80.27 | 81.77 | 80.27 | 81.34 | 796,596 | +0.88(+1.10%) |
May 15, 2018 | 79.77 | 80.54 | 79.35 | 80.46 | 646,912 | +0.93(+1.18%) |
May 14, 2018 | 80.88 | 81.16 | 79.31 | 79.52 | 502,439 | -1.06(-1.31%) |
May 11, 2018 | 81.45 | 81.90 | 79.87 | 80.58 | 643,858 | -0.88(-1.08%) |
May 10, 2018 | 79.74 | 81.85 | 79.70 | 81.46 | 492,883 | +2.32(+2.94%) |
May 09, 2018 | 80.68 | 80.68 | 78.80 | 79.14 | 456,197 | -1.67(-2.07%) |
May 08, 2018 | 78.18 | 82.31 | 77.61 | 80.81 | 777,314 | +2.76(+3.54%) |
May 07, 2018 | 78.23 | 78.45 | 77.04 | 78.05 | 707,058 | -0.56(-0.71%) |
May 04, 2018 | 78.91 | 79.81 | 78.37 | 78.61 | 745,494 | -0.36(-0.45%) |
May 03, 2018 | 78.85 | 79.78 | 78.05 | 78.97 | 284,702 | -0.09(-0.11%) |
May 02, 2018 | 79.27 | 79.85 | 78.10 | 79.06 | 418,583 | -0.53(-0.67%) |