Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 71.02 | 71.34 | 71.00 | 71.25 | 260,950 | +0.36(+0.51%) |
Jul 30, 2018 | 70.58 | 70.99 | 70.58 | 70.88 | 276,394 | +0.39(+0.55%) |
Jul 27, 2018 | 70.00 | 70.75 | 70.00 | 70.50 | 262,465 | +0.14(+0.19%) |
Jul 26, 2018 | 70.22 | 70.58 | 70.17 | 70.36 | 221,605 | +0.29(+0.41%) |
Jul 25, 2018 | 69.82 | 70.16 | 69.69 | 70.07 | 292,699 | +0.27(+0.38%) |
Jul 24, 2018 | 69.16 | 69.81 | 69.16 | 69.80 | 372,605 | +0.75(+1.09%) |
Jul 23, 2018 | 69.16 | 69.22 | 68.91 | 69.05 | 199,654 | -0.10(-0.15%) |
Jul 20, 2018 | 69.08 | 69.23 | 69.04 | 69.16 | 219,862 | -0.13(-0.19%) |
Jul 19, 2018 | 69.34 | 69.50 | 69.25 | 69.29 | 382,031 | -0.19(-0.27%) |
Jul 18, 2018 | 69.45 | 69.50 | 69.27 | 69.47 | 407,452 | -0.13(-0.19%) |
Jul 17, 2018 | 69.41 | 69.74 | 69.39 | 69.60 | 224,263 | +0.31(+0.44%) |
Jul 16, 2018 | 69.31 | 69.38 | 69.16 | 69.29 | 198,532 | -0.15(-0.21%) |
Jul 13, 2018 | 69.39 | 69.58 | 69.32 | 69.44 | 241,826 | -0.10(-0.14%) |
Jul 12, 2018 | 69.54 | 69.62 | 69.37 | 69.54 | 316,069 | +0.12(+0.17%) |
Jul 11, 2018 | 69.77 | 69.82 | 69.37 | 69.41 | 320,068 | -0.64(-0.91%) |
Jul 10, 2018 | 69.62 | 70.10 | 69.61 | 70.05 | 427,689 | +0.70(+1.01%) |
Jul 09, 2018 | 69.54 | 69.65 | 69.29 | 69.35 | 353,267 | -0.03(-0.05%) |
Jul 06, 2018 | 69.06 | 69.53 | 69.06 | 69.38 | 244,188 | +0.27(+0.40%) |
Jul 05, 2018 | 68.87 | 69.14 | 68.65 | 69.11 | 606,684 | +0.50(+0.73%) |
Jul 03, 2018 | 68.61 | 68.61 | 68.61 | 0 | +0.31(+0.45%) | |
Jul 02, 2018 | 68.20 | 68.33 | 67.83 | 68.30 | 375,247 | -0.25(-0.36%) |
Jun 29, 2018 | 69.06 | 68.51 | 68.55 | 355,951 | +0.05(+0.07%) | |
Jun 28, 2018 | 68.12 | 68.62 | 68.07 | 68.50 | 384,994 | +0.44(+0.65%) |
Jun 27, 2018 | 68.30 | 68.64 | 67.95 | 68.06 | 455,219 | -0.06(-0.09%) |
Jun 26, 2018 | 68.22 | 68.32 | 67.95 | 68.12 | 407,660 | +0.03(+0.04%) |
Jun 25, 2018 | 68.32 | 68.33 | 67.77 | 68.09 | 438,491 | -0.39(-0.57%) |
Jun 22, 2018 | 68.30 | 68.71 | 68.30 | 68.49 | 153,897 | +0.66(+0.97%) |
Jun 21, 2018 | 68.17 | 68.37 | 67.68 | 67.83 | 257,325 | -0.36(-0.53%) |
Jun 20, 2018 | 68.56 | 68.56 | 68.12 | 68.19 | 224,651 | -0.22(-0.33%) |
Jun 19, 2018 | 67.91 | 68.52 | 67.81 | 68.41 | 433,615 | +0.14(+0.21%) |
Jun 18, 2018 | 68.50 | 68.50 | 68.11 | 68.27 | 518,262 | -0.58(-0.85%) |
Jun 15, 2018 | 68.85 | 68.29 | 68.85 | 264,952 | +0.15(+0.22%) | |
Jun 14, 2018 | 68.75 | 68.83 | 68.59 | 68.70 | 352,718 | +0.16(+0.23%) |
Jun 13, 2018 | 69.04 | 69.04 | 68.54 | 68.54 | 254,063 | -0.64(-0.92%) |
Jun 12, 2018 | 69.32 | 69.37 | 69.06 | 69.18 | 235,443 | -0.02(-0.03%) |
Jun 11, 2018 | 69.25 | 69.47 | 69.11 | 69.21 | 235,242 | +0.10(+0.14%) |
Jun 08, 2018 | 68.74 | 69.14 | 68.74 | 69.11 | 287,289 | +0.35(+0.51%) |
Jun 07, 2018 | 68.32 | 68.97 | 68.29 | 68.76 | 2,530,745 | +0.50(+0.73%) |
Jun 06, 2018 | 68.26 | 67.78 | 68.26 | 407,136 | +0.34(+0.51%) | |
Jun 05, 2018 | 68.01 | 68.08 | 67.80 | 67.92 | 215,504 | -0.11(-0.16%) |
Jun 04, 2018 | 68.17 | 68.52 | 68.01 | 68.03 | 206,134 | +0.05(+0.07%) |
Jun 01, 2018 | 68.01 | 68.17 | 67.88 | 67.98 | 254,741 | +0.29(+0.42%) |
May 31, 2018 | 68.11 | 68.11 | 67.55 | 67.70 | 485,095 | -0.54(-0.80%) |
May 30, 2018 | 67.50 | 68.38 | 67.48 | 68.24 | 982,752 | +1.03(+1.53%) |
May 29, 2018 | 67.30 | 67.47 | 66.82 | 67.21 | 610,304 | -0.42(-0.61%) |
May 25, 2018 | 67.62 | 67.62 | 67.62 | 0 | -0.41(-0.60%) | |
May 24, 2018 | 68.14 | 68.19 | 67.74 | 68.03 | 287,615 | -0.29(-0.42%) |
May 23, 2018 | 67.76 | 68.33 | 67.74 | 68.32 | 444,564 | +0.30(+0.43%) |
May 22, 2018 | 68.22 | 68.45 | 67.97 | 68.02 | 339,067 | -0.15(-0.22%) |
May 21, 2018 | 67.91 | 68.21 | 67.89 | 68.17 | 299,109 | +0.50(+0.74%) |
May 18, 2018 | 67.80 | 67.82 | 67.58 | 67.67 | 181,885 | -0.18(-0.26%) |
May 17, 2018 | 67.85 | 68.12 | 67.72 | 67.85 | 614,036 | -0.09(-0.13%) |
May 16, 2018 | 67.74 | 68.06 | 67.69 | 67.93 | 296,181 | +0.17(+0.25%) |
May 15, 2018 | 67.90 | 67.90 | 67.55 | 67.77 | 511,275 | -0.37(-0.54%) |
May 14, 2018 | 68.30 | 68.39 | 68.02 | 68.13 | 448,864 | +0.04(+0.06%) |
May 11, 2018 | 67.90 | 68.17 | 67.90 | 68.09 | 238,544 | +0.40(+0.59%) |
May 10, 2018 | 67.26 | 67.75 | 67.26 | 67.70 | 332,001 | +0.73(+1.09%) |
May 09, 2018 | 66.79 | 67.14 | 66.69 | 66.97 | 341,935 | +0.41(+0.61%) |
May 08, 2018 | 66.74 | 66.74 | 66.14 | 66.56 | 345,981 | -0.28(-0.42%) |
May 07, 2018 | 67.11 | 67.39 | 66.72 | 66.84 | 375,081 | -0.07(-0.11%) |
May 04, 2018 | 66.16 | 67.12 | 66.10 | 66.91 | 555,409 | +0.58(+0.87%) |
May 03, 2018 | 66.23 | 66.50 | 65.69 | 66.34 | 479,212 | -0.02(-0.02%) |
May 02, 2018 | 66.78 | 66.90 | 66.18 | 66.35 | 735,219 | -0.62(-0.92%) |