Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 68.53 | 68.94 | 68.22 | 68.61 | 56,388 | +0.36(+0.53%) |
Jul 30, 2018 | 69.71 | 69.71 | 68.05 | 68.25 | 58,864 | -1.47(-2.10%) |
Jul 27, 2018 | 71.34 | 71.34 | 69.42 | 69.72 | 36,069 | -1.90(-2.66%) |
Jul 26, 2018 | 71.57 | 71.90 | 71.50 | 71.62 | 54,833 | -0.18(-0.26%) |
Jul 25, 2018 | 70.88 | 71.89 | 70.88 | 71.81 | 53,936 | +0.67(+0.94%) |
Jul 24, 2018 | 72.01 | 72.01 | 70.83 | 71.13 | 41,023 | -0.39(-0.54%) |
Jul 23, 2018 | 71.18 | 71.60 | 70.94 | 71.52 | 48,003 | +0.19(+0.27%) |
Jul 20, 2018 | 71.61 | 71.65 | 71.31 | 71.33 | 65,734 | -0.32(-0.45%) |
Jul 19, 2018 | 71.74 | 71.91 | 71.55 | 71.65 | 42,289 | -0.31(-0.43%) |
Jul 18, 2018 | 72.08 | 72.10 | 71.73 | 71.96 | 57,133 | -0.14(-0.19%) |
Jul 17, 2018 | 71.21 | 72.14 | 71.21 | 72.10 | 33,765 | +0.63(+0.88%) |
Jul 16, 2018 | 71.81 | 71.81 | 71.35 | 71.47 | 48,949 | -0.31(-0.43%) |
Jul 13, 2018 | 71.99 | 71.99 | 71.64 | 71.78 | 108,926 | -0.14(-0.19%) |
Jul 12, 2018 | 71.41 | 71.96 | 71.41 | 71.91 | 158,190 | +0.84(+1.19%) |
Jul 11, 2018 | 70.95 | 71.43 | 70.95 | 71.07 | 52,883 | -0.47(-0.65%) |
Jul 10, 2018 | 71.69 | 71.76 | 71.34 | 71.53 | 57,239 | -0.04(-0.05%) |
Jul 09, 2018 | 71.70 | 71.70 | 71.26 | 71.57 | 35,477 | +0.27(+0.38%) |
Jul 06, 2018 | 70.51 | 71.35 | 70.37 | 71.30 | 47,364 | +0.79(+1.11%) |
Jul 05, 2018 | 69.96 | 70.51 | 69.74 | 70.51 | 49,725 | +1.04(+1.49%) |
Jul 03, 2018 | 69.48 | 69.48 | 69.48 | 0 | -0.20(-0.29%) | |
Jul 02, 2018 | 68.80 | 69.64 | 68.80 | 69.68 | 89,177 | +0.37(+0.53%) |
Jun 29, 2018 | 69.88 | 69.31 | 69.31 | 61,261 | +0.03(+0.04%) | |
Jun 28, 2018 | 68.35 | 69.42 | 68.28 | 69.28 | 41,888 | +0.82(+1.20%) |
Jun 27, 2018 | 69.77 | 70.02 | 68.46 | 68.46 | 68,551 | -1.08(-1.55%) |
Jun 26, 2018 | 69.60 | 69.82 | 69.29 | 69.53 | 111,497 | +0.11(+0.15%) |
Jun 25, 2018 | 70.32 | 70.32 | 68.98 | 69.43 | 45,403 | -1.31(-1.85%) |
Jun 22, 2018 | 71.41 | 71.41 | 70.65 | 70.74 | 64,945 | -0.29(-0.41%) |
Jun 21, 2018 | 71.73 | 71.88 | 70.91 | 71.03 | 186,298 | -0.76(-1.06%) |
Jun 20, 2018 | 71.75 | 72.13 | 71.75 | 71.79 | 43,891 | +0.28(+0.39%) |
Jun 19, 2018 | 71.32 | 71.56 | 70.70 | 71.51 | 54,148 | -0.62(-0.86%) |
Jun 18, 2018 | 71.53 | 72.14 | 71.37 | 72.13 | 49,249 | +0.13(+0.17%) |
Jun 15, 2018 | 72.07 | 71.98 | 72.00 | 41,509 | +0.02(+0.03%) | |
Jun 14, 2018 | 71.70 | 72.02 | 71.48 | 71.98 | 29,336 | +0.57(+0.80%) |
Jun 13, 2018 | 71.61 | 71.85 | 71.30 | 71.41 | 46,710 | -0.07(-0.09%) |
Jun 12, 2018 | 71.04 | 71.73 | 71.04 | 71.48 | 61,013 | +0.50(+0.71%) |
Jun 11, 2018 | 70.85 | 71.10 | 70.85 | 70.98 | 32,058 | +0.26(+0.37%) |
Jun 08, 2018 | 70.00 | 70.79 | 69.98 | 70.72 | 455,035 | +0.56(+0.80%) |
Jun 07, 2018 | 70.76 | 70.81 | 69.85 | 70.16 | 77,316 | -0.45(-0.64%) |
Jun 06, 2018 | 70.61 | 70.61 | 34,068 | +0.61(+0.87%) | ||
Jun 05, 2018 | 69.60 | 70.00 | 69.60 | 70.00 | 127,106 | +0.52(+0.75%) |
Jun 04, 2018 | 68.96 | 69.50 | 68.88 | 69.48 | 28,512 | +0.57(+0.83%) |
Jun 01, 2018 | 68.62 | 68.98 | 68.46 | 68.91 | 32,346 | +0.50(+0.74%) |
May 31, 2018 | 68.69 | 68.80 | 68.29 | 68.40 | 47,255 | -0.31(-0.45%) |
May 30, 2018 | 68.09 | 68.82 | 68.09 | 68.71 | 56,728 | +1.05(+1.55%) |
May 29, 2018 | 67.88 | 68.17 | 67.32 | 67.67 | 38,712 | -0.64(-0.94%) |
May 25, 2018 | 68.31 | 68.31 | 68.31 | 0 | -0.28(-0.41%) | |
May 24, 2018 | 68.58 | 68.79 | 68.02 | 68.59 | 31,965 | -0.12(-0.17%) |
May 23, 2018 | 68.55 | 68.74 | 68.31 | 68.71 | 34,610 | -0.21(-0.30%) |
May 22, 2018 | 69.56 | 69.56 | 68.87 | 68.92 | 53,304 | -0.41(-0.59%) |
May 21, 2018 | 69.58 | 69.59 | 69.24 | 69.32 | 44,532 | +0.21(+0.31%) |
May 18, 2018 | 69.01 | 69.26 | 68.97 | 69.11 | 41,428 | +0.08(+0.11%) |
May 17, 2018 | 68.92 | 69.22 | 68.79 | 69.03 | 50,626 | +0.04(+0.06%) |
May 16, 2018 | 68.56 | 69.10 | 68.50 | 68.99 | 38,574 | +0.40(+0.58%) |
May 15, 2018 | 68.51 | 68.69 | 68.27 | 68.60 | 44,244 | -0.23(-0.34%) |
May 14, 2018 | 69.20 | 69.38 | 68.78 | 68.83 | 61,472 | -0.09(-0.13%) |
May 11, 2018 | 68.80 | 68.96 | 68.68 | 68.92 | 144,616 | +0.18(+0.25%) |
May 10, 2018 | 68.38 | 68.94 | 68.35 | 68.74 | 46,440 | +0.67(+0.98%) |
May 09, 2018 | 67.54 | 68.17 | 67.41 | 68.07 | 47,220 | +0.75(+1.12%) |
May 08, 2018 | 66.96 | 67.40 | 66.93 | 67.32 | 76,924 | +0.21(+0.32%) |
May 07, 2018 | 66.81 | 67.38 | 66.81 | 67.11 | 48,938 | +0.52(+0.79%) |
May 04, 2018 | 65.57 | 66.83 | 65.45 | 66.58 | 101,345 | +0.73(+1.10%) |
May 03, 2018 | 65.75 | 65.96 | 65.04 | 65.86 | 48,447 | -0.08(-0.12%) |
May 02, 2018 | 66.44 | 66.78 | 65.90 | 65.94 | 274,594 | -0.59(-0.89%) |