Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 73.51 | 75.04 | 72.35 | 74.83 | 2,023,451 | +1.66(+2.27%) |
Jul 30, 2018 | 74.01 | 74.78 | 72.98 | 73.17 | 2,088,754 | -0.75(-1.02%) |
Jul 27, 2018 | 74.26 | 74.49 | 73.49 | 73.92 | 1,122,707 | -0.24(-0.32%) |
Jul 26, 2018 | 72.30 | 74.20 | 72.30 | 74.16 | 1,504,204 | +1.71(+2.36%) |
Jul 25, 2018 | 70.57 | 72.55 | 70.49 | 72.45 | 1,743,365 | +1.81(+2.56%) |
Jul 24, 2018 | 70.43 | 71.05 | 70.33 | 70.64 | 1,065,935 | +0.70(+1.00%) |
Jul 23, 2018 | 70.65 | 70.65 | 69.87 | 69.94 | 841,660 | -0.83(-1.17%) |
Jul 20, 2018 | 70.52 | 71.21 | 70.40 | 70.76 | 802,322 | -0.07(-0.10%) |
Jul 19, 2018 | 70.67 | 70.97 | 70.48 | 70.83 | 665,138 | -0.12(-0.16%) |
Jul 18, 2018 | 70.55 | 71.04 | 70.29 | 70.95 | 762,688 | +0.56(+0.79%) |
Jul 17, 2018 | 70.07 | 70.57 | 69.88 | 70.39 | 836,308 | +0.20(+0.29%) |
Jul 16, 2018 | 70.94 | 71.08 | 70.00 | 70.19 | 535,783 | -0.70(-0.99%) |
Jul 13, 2018 | 70.31 | 71.09 | 70.31 | 70.89 | 571,984 | +0.47(+0.67%) |
Jul 12, 2018 | 69.90 | 70.51 | 69.47 | 70.42 | 856,849 | +1.11(+1.60%) |
Jul 11, 2018 | 69.86 | 70.15 | 69.06 | 69.31 | 1,014,805 | -1.26(-1.79%) |
Jul 10, 2018 | 70.65 | 70.91 | 70.34 | 70.57 | 1,499,316 | +0.33(+0.47%) |
Jul 09, 2018 | 69.20 | 70.31 | 69.20 | 70.25 | 799,981 | +1.10(+1.59%) |
Jul 06, 2018 | 69.08 | 69.48 | 68.87 | 69.15 | 680,319 | -0.09(-0.13%) |
Jul 05, 2018 | 69.31 | 69.38 | 68.58 | 69.24 | 999,335 | +0.39(+0.57%) |
Jul 03, 2018 | 68.84 | 68.84 | 68.84 | 0 | -0.33(-0.47%) | |
Jul 02, 2018 | 68.74 | 69.21 | 68.09 | 69.17 | 1,293,375 | -0.24(-0.35%) |
Jun 29, 2018 | 69.41 | 70.22 | 69.25 | 69.41 | 1,333,302 | +0.43(+0.63%) |
Jun 28, 2018 | 68.84 | 69.30 | 68.33 | 68.98 | 930,087 | +0.19(+0.28%) |
Jun 27, 2018 | 69.91 | 70.88 | 68.75 | 68.78 | 1,526,872 | -0.75(-1.08%) |
Jun 26, 2018 | 69.88 | 70.28 | 69.49 | 69.53 | 1,102,013 | -0.20(-0.29%) |
Jun 25, 2018 | 69.99 | 70.11 | 68.97 | 69.74 | 1,362,455 | -0.48(-0.69%) |
Jun 22, 2018 | 70.55 | 69.92 | 70.22 | 1,594,101 | +0.49(+0.70%) | |
Jun 21, 2018 | 70.14 | 70.14 | 69.12 | 69.73 | 1,554,836 | -0.79(-1.12%) |
Jun 20, 2018 | 71.06 | 71.06 | 70.30 | 70.51 | 797,217 | -0.07(-0.10%) |
Jun 19, 2018 | 71.17 | 71.36 | 69.92 | 70.58 | 1,257,620 | -1.45(-2.02%) |
Jun 18, 2018 | 71.55 | 72.16 | 71.23 | 72.03 | 872,069 | -0.19(-0.27%) |
Jun 15, 2018 | 72.30 | 71.32 | 72.23 | 1,563,402 | +0.24(+0.33%) | |
Jun 14, 2018 | 72.39 | 72.71 | 71.68 | 71.99 | 922,518 | -0.34(-0.47%) |
Jun 13, 2018 | 72.99 | 73.17 | 72.27 | 72.32 | 1,051,954 | -0.50(-0.69%) |
Jun 12, 2018 | 72.75 | 72.98 | 72.46 | 72.82 | 681,258 | +0.22(+0.30%) |
Jun 11, 2018 | 72.73 | 73.08 | 72.43 | 72.60 | 1,622,135 | -0.12(-0.17%) |
Jun 08, 2018 | 72.75 | 72.85 | 72.28 | 72.73 | 633,552 | -0.03(-0.04%) |
Jun 07, 2018 | 72.97 | 73.16 | 72.36 | 72.76 | 836,701 | -0.17(-0.24%) |
Jun 06, 2018 | 72.93 | 72.14 | 72.93 | 1,296,989 | +0.34(+0.46%) | |
Jun 05, 2018 | 71.74 | 72.68 | 71.74 | 72.59 | 1,634,319 | +0.85(+1.19%) |
Jun 04, 2018 | 71.60 | 71.84 | 71.25 | 71.74 | 774,080 | +0.49(+0.69%) |
Jun 01, 2018 | 70.83 | 71.66 | 70.59 | 71.25 | 1,290,440 | +1.13(+1.62%) |
May 31, 2018 | 71.80 | 71.90 | 70.04 | 70.11 | 2,580,409 | -1.61(-2.25%) |
May 30, 2018 | 71.14 | 72.05 | 70.95 | 71.73 | 1,473,230 | +1.06(+1.49%) |
May 29, 2018 | 71.43 | 71.62 | 70.28 | 70.67 | 1,201,865 | -1.42(-1.97%) |
May 25, 2018 | 72.09 | 72.09 | 72.09 | 0 | -0.93(-1.28%) | |
May 24, 2018 | 71.91 | 73.08 | 71.79 | 73.02 | 1,387,709 | +1.09(+1.52%) |
May 23, 2018 | 72.04 | 72.19 | 71.25 | 71.93 | 1,066,810 | -0.62(-0.86%) |
May 22, 2018 | 73.31 | 73.48 | 72.49 | 72.55 | 956,683 | -0.64(-0.88%) |
May 21, 2018 | 72.97 | 73.63 | 72.97 | 73.20 | 1,114,206 | +0.67(+0.93%) |
May 18, 2018 | 72.38 | 73.06 | 72.20 | 72.52 | 1,236,432 | +0.20(+0.28%) |
May 17, 2018 | 71.97 | 72.69 | 71.70 | 72.32 | 1,316,948 | +0.39(+0.55%) |
May 16, 2018 | 71.41 | 72.16 | 71.12 | 71.93 | 1,239,345 | +0.64(+0.90%) |
May 15, 2018 | 71.05 | 71.57 | 70.76 | 71.29 | 1,371,566 | +0.00(+0.00%) |
May 14, 2018 | 72.03 | 72.03 | 71.09 | 71.29 | 1,123,411 | -0.54(-0.75%) |
May 11, 2018 | 71.80 | 72.16 | 71.32 | 71.82 | 1,431,637 | +0.12(+0.16%) |
May 10, 2018 | 72.21 | 72.21 | 71.30 | 71.71 | 1,863,194 | -0.11(-0.15%) |
May 09, 2018 | 70.83 | 72.05 | 70.46 | 71.81 | 1,957,596 | +1.30(+1.84%) |
May 08, 2018 | 69.98 | 70.60 | 69.75 | 70.52 | 1,820,643 | +0.62(+0.89%) |
May 07, 2018 | 68.78 | 69.98 | 68.65 | 69.89 | 1,926,855 | +1.25(+1.82%) |
May 04, 2018 | 66.93 | 68.80 | 66.80 | 68.65 | 3,432,719 | +1.45(+2.16%) |
May 03, 2018 | 67.22 | 68.22 | 66.73 | 67.20 | 4,776,441 | -0.15(-0.23%) |
May 02, 2018 | 67.31 | 69.47 | 67.18 | 67.35 | 2,865,779 | +0.85(+1.29%) |