Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 70.94 | 72.65 | 70.55 | 72.44 | 1,202,775 | +1.81(+2.57%) |
Jul 30, 2018 | 70.63 | 71.09 | 70.39 | 70.63 | 752,340 | -0.17(-0.24%) |
Jul 27, 2018 | 71.62 | 71.71 | 70.54 | 70.80 | 891,613 | -0.48(-0.68%) |
Jul 26, 2018 | 71.13 | 71.29 | 70.67 | 71.28 | 768,468 | +0.28(+0.40%) |
Jul 25, 2018 | 70.19 | 71.12 | 70.19 | 71.00 | 675,970 | +0.74(+1.05%) |
Jul 24, 2018 | 70.82 | 69.50 | 70.26 | 1,096,451 | +0.26(+0.37%) | |
Jul 23, 2018 | 69.90 | 70.02 | 68.83 | 70.00 | 1,422,654 | +0.23(+0.33%) |
Jul 20, 2018 | 71.08 | 71.30 | 69.71 | 69.77 | 1,344,004 | -1.65(-2.31%) |
Jul 19, 2018 | 70.61 | 72.07 | 69.66 | 71.42 | 1,208,252 | +0.73(+1.03%) |
Jul 18, 2018 | 70.40 | 70.80 | 70.02 | 70.69 | 1,582,033 | +0.29(+0.41%) |
Jul 17, 2018 | 71.70 | 71.86 | 70.35 | 70.40 | 946,439 | -1.23(-1.72%) |
Jul 16, 2018 | 72.06 | 72.18 | 71.16 | 71.63 | 1,013,862 | -0.71(-0.98%) |
Jul 13, 2018 | 72.38 | 72.56 | 72.03 | 72.34 | 766,420 | +0.11(+0.16%) |
Jul 12, 2018 | 71.86 | 72.38 | 71.43 | 72.23 | 1,039,048 | +0.71(+0.99%) |
Jul 11, 2018 | 71.66 | 72.02 | 71.48 | 71.52 | 469,920 | -0.15(-0.21%) |
Jul 10, 2018 | 71.94 | 72.14 | 71.49 | 71.67 | 1,050,429 | -0.37(-0.51%) |
Jul 09, 2018 | 72.17 | 72.17 | 71.50 | 72.03 | 565,156 | -0.13(-0.18%) |
Jul 06, 2018 | 72.20 | 72.83 | 71.93 | 72.16 | 702,613 | +0.11(+0.16%) |
Jul 05, 2018 | 71.32 | 72.09 | 71.13 | 72.05 | 941,017 | +0.89(+1.25%) |
Jul 03, 2018 | 71.15 | 71.15 | 71.15 | 0 | +0.64(+0.91%) | |
Jul 02, 2018 | 70.61 | 71.03 | 69.50 | 70.51 | 1,021,416 | -0.11(-0.16%) |
Jun 29, 2018 | 70.84 | 71.98 | 70.37 | 70.63 | 1,913,985 | -0.19(-0.27%) |
Jun 28, 2018 | 69.84 | 71.06 | 69.84 | 70.82 | 944,320 | +0.99(+1.42%) |
Jun 27, 2018 | 70.08 | 70.62 | 69.48 | 69.82 | 869,864 | +0.03(+0.04%) |
Jun 26, 2018 | 70.22 | 70.37 | 69.72 | 69.80 | 1,445,021 | -0.31(-0.45%) |
Jun 25, 2018 | 70.86 | 70.91 | 69.71 | 70.11 | 1,100,679 | -0.68(-0.96%) |
Jun 22, 2018 | 70.16 | 70.83 | 69.73 | 70.79 | 1,414,168 | +0.97(+1.39%) |
Jun 21, 2018 | 70.11 | 70.50 | 69.69 | 69.82 | 1,458,454 | -0.33(-0.47%) |
Jun 20, 2018 | 69.38 | 70.31 | 69.26 | 70.15 | 747,145 | +0.91(+1.31%) |
Jun 19, 2018 | 69.20 | 69.73 | 69.08 | 69.25 | 1,337,794 | -0.29(-0.42%) |
Jun 18, 2018 | 69.06 | 69.59 | 68.74 | 69.54 | 1,980,502 | +0.33(+0.47%) |
Jun 15, 2018 | 69.52 | 68.18 | 69.21 | 2,887,379 | +1.03(+1.51%) | |
Jun 14, 2018 | 67.03 | 68.27 | 67.02 | 68.18 | 1,652,763 | +1.43(+2.14%) |
Jun 13, 2018 | 67.96 | 68.03 | 66.57 | 66.75 | 1,953,591 | -1.16(-1.70%) |
Jun 12, 2018 | 67.96 | 68.49 | 67.75 | 67.91 | 1,687,215 | -0.06(-0.08%) |
Jun 11, 2018 | 68.63 | 68.63 | 67.95 | 67.96 | 675,105 | -0.71(-1.04%) |
Jun 08, 2018 | 68.80 | 69.02 | 68.44 | 68.67 | 576,033 | -0.14(-0.20%) |
Jun 07, 2018 | 69.09 | 69.26 | 68.47 | 68.81 | 898,853 | -0.22(-0.31%) |
Jun 06, 2018 | 69.16 | 69.03 | 818,281 | +0.51(+0.74%) | ||
Jun 05, 2018 | 68.64 | 69.02 | 68.26 | 68.52 | 1,527,597 | +0.03(+0.04%) |
Jun 04, 2018 | 68.54 | 68.54 | 67.75 | 68.49 | 1,519,358 | +0.21(+0.31%) |
Jun 01, 2018 | 68.36 | 68.36 | 67.65 | 68.28 | 1,140,825 | +0.33(+0.48%) |
May 31, 2018 | 67.43 | 68.13 | 66.82 | 67.96 | 2,148,353 | +0.19(+0.28%) |
May 30, 2018 | 66.83 | 68.08 | 66.51 | 67.77 | 869,580 | +1.14(+1.70%) |
May 29, 2018 | 66.39 | 67.04 | 66.08 | 66.63 | 1,259,546 | -0.17(-0.25%) |
May 25, 2018 | 66.80 | 66.80 | 66.80 | 0 | +0.10(+0.15%) | |
May 24, 2018 | 67.11 | 67.38 | 66.43 | 66.70 | 905,077 | -0.36(-0.53%) |
May 23, 2018 | 66.32 | 67.26 | 66.21 | 67.06 | 1,646,222 | +0.77(+1.16%) |
May 22, 2018 | 66.42 | 66.64 | 65.80 | 66.29 | 1,356,816 | -0.12(-0.18%) |
May 21, 2018 | 65.98 | 66.93 | 65.20 | 66.41 | 1,581,373 | +0.72(+1.09%) |
May 18, 2018 | 65.89 | 66.16 | 65.47 | 65.69 | 3,504,938 | -0.21(-0.32%) |
May 17, 2018 | 66.25 | 66.63 | 65.69 | 65.90 | 1,420,221 | -0.38(-0.58%) |
May 16, 2018 | 67.39 | 67.58 | 66.19 | 66.28 | 1,739,881 | -0.95(-1.41%) |
May 15, 2018 | 68.49 | 68.63 | 67.00 | 67.23 | 1,938,545 | -1.73(-2.51%) |
May 14, 2018 | 69.73 | 69.90 | 68.72 | 68.96 | 1,654,766 | -0.78(-1.12%) |
May 11, 2018 | 70.63 | 70.82 | 69.59 | 69.74 | 882,075 | -0.79(-1.13%) |
May 10, 2018 | 70.58 | 70.88 | 70.11 | 70.54 | 869,434 | +0.22(+0.31%) |
May 09, 2018 | 69.85 | 70.48 | 69.61 | 70.32 | 879,394 | +0.45(+0.64%) |
May 08, 2018 | 69.81 | 70.12 | 69.40 | 69.87 | 1,080,100 | -0.06(-0.09%) |
May 07, 2018 | 70.05 | 70.17 | 69.67 | 69.94 | 1,141,593 | +0.31(+0.44%) |
May 04, 2018 | 67.94 | 69.95 | 67.93 | 69.63 | 1,584,087 | +1.68(+2.47%) |
May 03, 2018 | 67.46 | 68.22 | 67.37 | 67.95 | 3,383,943 | +0.35(+0.52%) |
May 02, 2018 | 68.08 | 68.19 | 66.61 | 67.60 | 1,734,919 | -0.81(-1.18%) |