Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 67.40 | 67.72 | 66.59 | 66.98 | 3,274 | -1.60(-2.33%) |
Jul 30, 2018 | 69.47 | 69.51 | 68.38 | 68.58 | 7,408 | -1.39(-1.99%) |
Jul 27, 2018 | 70.99 | 71.00 | 69.97 | 69.97 | 5,412 | +0.71(+1.02%) |
Jul 26, 2018 | 69.63 | 69.73 | 69.27 | 69.27 | 10,995 | +0.31(+0.45%) |
Jul 25, 2018 | 68.18 | 69.70 | 67.91 | 68.95 | 3,719 | +1.26(+1.87%) |
Jul 24, 2018 | 68.39 | 68.45 | 67.49 | 67.69 | 5,712 | +0.76(+1.14%) |
Jul 23, 2018 | 66.72 | 67.07 | 66.57 | 66.93 | 4,692 | +1.17(+1.77%) |
Jul 20, 2018 | 65.74 | 65.88 | 65.67 | 65.76 | 1,589 | +0.55(+0.84%) |
Jul 19, 2018 | 64.62 | 65.30 | 64.52 | 65.21 | 1,327 | -0.01(-0.02%) |
Jul 18, 2018 | 65.31 | 65.80 | 65.12 | 65.22 | 4,334 | -0.39(-0.60%) |
Jul 17, 2018 | 64.69 | 65.61 | 64.69 | 65.61 | 4,081 | +1.48(+2.31%) |
Jul 16, 2018 | 64.38 | 64.38 | 64.13 | 64.13 | 2,944 | +0.31(+0.49%) |
Jul 13, 2018 | 63.38 | 63.95 | 63.22 | 63.82 | 2,884 | +1.87(+3.01%) |
Jul 12, 2018 | 62.28 | 62.28 | 61.55 | 61.96 | 5,423 | -0.40(-0.64%) |
Jul 11, 2018 | 62.46 | 63.18 | 62.36 | 62.36 | 2,715 | -2.16(-3.35%) |
Jul 10, 2018 | 64.58 | 64.75 | 64.40 | 64.52 | 2,734 | -0.90(-1.38%) |
Jul 09, 2018 | 64.89 | 65.55 | 64.63 | 65.42 | 4,181 | +2.51(+3.99%) |
Jul 06, 2018 | 62.28 | 63.25 | 62.23 | 62.91 | 8,493 | +1.31(+2.13%) |
Jul 05, 2018 | 61.66 | 61.89 | 61.26 | 61.60 | 10,222 | -0.54(-0.87%) |
Jul 03, 2018 | 62.14 | 62.14 | 62.14 | 0 | +0.28(+0.46%) | |
Jul 02, 2018 | 61.08 | 61.94 | 60.82 | 61.85 | 2,110 | -3.55(-5.43%) |
Jun 29, 2018 | 65.86 | 65.89 | 65.15 | 65.41 | 2,167 | -0.53(-0.80%) |
Jun 28, 2018 | 65.63 | 66.13 | 65.63 | 65.94 | 1,712 | +0.34(+0.52%) |
Jun 27, 2018 | 67.03 | 67.03 | 65.60 | 65.60 | 4,164 | -1.99(-2.94%) |
Jun 26, 2018 | 67.10 | 67.64 | 66.80 | 67.58 | 2,062 | +1.34(+2.03%) |
Jun 25, 2018 | 66.86 | 67.46 | 66.08 | 66.24 | 7,830 | -3.46(-4.96%) |
Jun 22, 2018 | 69.40 | 69.80 | 69.37 | 69.70 | 2,313 | +1.89(+2.79%) |
Jun 21, 2018 | 67.98 | 68.55 | 67.58 | 67.81 | 21,246 | -0.76(-1.11%) |
Jun 20, 2018 | 69.03 | 69.03 | 68.36 | 68.57 | 2,449 | -0.25(-0.37%) |
Jun 19, 2018 | 68.55 | 68.84 | 67.81 | 68.83 | 19,306 | -2.17(-3.06%) |
Jun 18, 2018 | 70.34 | 71.00 | 70.33 | 71.00 | 5,010 | -1.61(-2.21%) |
Jun 15, 2018 | 72.63 | 71.93 | 72.61 | 2,390 | -1.06(-1.44%) | |
Jun 14, 2018 | 73.85 | 74.12 | 73.58 | 73.66 | 5,867 | -0.39(-0.53%) |
Jun 13, 2018 | 74.60 | 74.60 | 73.47 | 74.06 | 2,507 | +0.14(+0.19%) |
Jun 12, 2018 | 73.56 | 74.01 | 73.56 | 73.92 | 2,756 | -1.56(-2.07%) |
Jun 11, 2018 | 75.00 | 75.52 | 75.00 | 75.48 | 4,822 | +1.06(+1.43%) |
Jun 08, 2018 | 73.74 | 74.56 | 73.74 | 74.42 | 2,354 | +0.69(+0.93%) |
Jun 07, 2018 | 74.47 | 74.47 | 73.73 | 73.73 | 1,549 | -0.09(-0.12%) |
Jun 06, 2018 | 73.82 | 73.04 | 73.82 | 3,892 | +0.92(+1.27%) | |
Jun 05, 2018 | 72.82 | 73.01 | 72.77 | 72.90 | 3,307 | -0.53(-0.73%) |
Jun 04, 2018 | 73.99 | 73.99 | 73.37 | 73.43 | 4,171 | +1.48(+2.06%) |
Jun 01, 2018 | 71.72 | 72.32 | 71.71 | 71.95 | 2,898 | +1.34(+1.90%) |
May 31, 2018 | 71.28 | 71.28 | 70.26 | 70.61 | 2,935 | -1.63(-2.25%) |
May 30, 2018 | 71.12 | 72.25 | 70.92 | 72.23 | 5,473 | +1.79(+2.54%) |
May 29, 2018 | 70.81 | 71.23 | 70.07 | 70.44 | 9,965 | -1.80(-2.49%) |
May 25, 2018 | 72.24 | 72.24 | 72.24 | 0 | -0.26(-0.36%) | |
May 24, 2018 | 73.20 | 73.20 | 71.69 | 72.51 | 3,294 | -1.53(-2.07%) |
May 23, 2018 | 73.82 | 74.04 | 73.20 | 74.04 | 4,666 | -1.16(-1.54%) |
May 22, 2018 | 75.29 | 75.35 | 75.05 | 75.20 | 1,609 | -0.31(-0.41%) |
May 21, 2018 | 75.37 | 75.64 | 75.37 | 75.51 | 2,509 | +0.20(+0.27%) |
May 18, 2018 | 75.71 | 75.86 | 75.29 | 75.31 | 4,416 | -0.63(-0.83%) |
May 17, 2018 | 76.09 | 76.65 | 75.69 | 75.94 | 2,062 | -0.20(-0.27%) |
May 16, 2018 | 76.05 | 76.14 | 75.79 | 76.14 | 2,140 | +0.97(+1.29%) |
May 15, 2018 | 75.64 | 75.78 | 75.17 | 75.17 | 5,673 | -2.59(-3.32%) |
May 14, 2018 | 77.54 | 77.89 | 77.54 | 77.76 | 7,796 | +1.20(+1.56%) |
May 11, 2018 | 76.74 | 76.74 | 76.33 | 76.56 | 4,731 | +1.73(+2.32%) |
May 10, 2018 | 74.46 | 75.22 | 74.46 | 74.83 | 3,536 | +1.29(+1.75%) |
May 09, 2018 | 72.94 | 73.58 | 72.92 | 73.54 | 6,049 | -1.88(-2.49%) |
May 08, 2018 | 74.98 | 75.42 | 74.98 | 75.42 | 1,033 | +0.81(+1.09%) |
May 07, 2018 | 74.39 | 74.94 | 74.39 | 74.60 | 3,274 | -0.12(-0.16%) |
May 04, 2018 | 73.69 | 74.72 | 73.69 | 74.72 | 868 | +1.61(+2.20%) |
May 03, 2018 | 72.56 | 73.11 | 72.47 | 73.11 | 7,409 | +0.38(+0.52%) |
May 02, 2018 | 72.91 | 73.94 | 72.61 | 72.74 | 3,045 | -1.12(-1.51%) |