Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 78.60 | 79.43 | 78.36 | 79.29 | 284,618 | +0.77(+0.98%) |
Jul 30, 2018 | 79.06 | 79.39 | 78.47 | 78.53 | 152,512 | -0.71(-0.89%) |
Jul 27, 2018 | 79.70 | 80.23 | 78.92 | 79.23 | 288,565 | -0.66(-0.82%) |
Jul 26, 2018 | 79.24 | 80.13 | 79.24 | 79.89 | 291,553 | +1.11(+1.41%) |
Jul 25, 2018 | 78.25 | 79.25 | 78.13 | 78.78 | 232,026 | +0.22(+0.28%) |
Jul 24, 2018 | 77.83 | 78.68 | 77.09 | 78.56 | 442,319 | +0.18(+0.23%) |
Jul 23, 2018 | 78.48 | 78.67 | 77.75 | 78.39 | 275,075 | -0.10(-0.13%) |
Jul 20, 2018 | 78.88 | 78.97 | 77.80 | 78.49 | 174,286 | -0.50(-0.64%) |
Jul 19, 2018 | 77.95 | 79.70 | 77.95 | 78.99 | 244,038 | +1.25(+1.60%) |
Jul 18, 2018 | 77.82 | 78.18 | 77.03 | 77.75 | 261,470 | -0.07(-0.09%) |
Jul 17, 2018 | 78.32 | 78.52 | 77.77 | 77.81 | 152,535 | -0.41(-0.53%) |
Jul 16, 2018 | 78.45 | 78.45 | 77.80 | 78.23 | 137,054 | -0.18(-0.23%) |
Jul 13, 2018 | 78.45 | 78.75 | 77.93 | 78.40 | 208,544 | +0.04(+0.05%) |
Jul 12, 2018 | 78.33 | 78.70 | 77.98 | 78.36 | 185,207 | +0.13(+0.16%) |
Jul 11, 2018 | 77.42 | 78.53 | 77.42 | 78.23 | 246,535 | +0.83(+1.08%) |
Jul 10, 2018 | 76.75 | 77.71 | 76.50 | 77.40 | 208,097 | +0.64(+0.83%) |
Jul 09, 2018 | 79.52 | 79.52 | 76.56 | 76.76 | 232,072 | -2.68(-3.38%) |
Jul 06, 2018 | 79.01 | 79.73 | 78.93 | 79.45 | 289,116 | +0.44(+0.55%) |
Jul 05, 2018 | 78.49 | 79.05 | 78.12 | 79.01 | 183,102 | +0.66(+0.84%) |
Jul 03, 2018 | 78.35 | 78.35 | 78.35 | 0 | +0.38(+0.49%) | |
Jul 02, 2018 | 77.62 | 78.23 | 77.23 | 77.97 | 274,799 | +0.36(+0.47%) |
Jun 29, 2018 | 77.38 | 77.94 | 76.98 | 77.61 | 245,655 | +0.10(+0.13%) |
Jun 28, 2018 | 77.80 | 78.34 | 77.37 | 77.51 | 218,229 | -0.19(-0.24%) |
Jun 27, 2018 | 77.76 | 77.91 | 77.32 | 77.70 | 225,222 | -0.21(-0.27%) |
Jun 26, 2018 | 77.73 | 78.49 | 77.59 | 77.91 | 262,621 | -0.13(-0.16%) |
Jun 25, 2018 | 76.90 | 78.18 | 76.90 | 78.03 | 328,493 | +1.25(+1.62%) |
Jun 22, 2018 | 76.17 | 77.10 | 76.02 | 76.79 | 494,329 | +0.62(+0.82%) |
Jun 21, 2018 | 75.64 | 76.35 | 75.45 | 76.16 | 280,405 | +0.39(+0.51%) |
Jun 20, 2018 | 76.29 | 76.29 | 75.57 | 75.78 | 318,767 | -0.51(-0.67%) |
Jun 19, 2018 | 75.31 | 76.50 | 75.05 | 76.29 | 289,409 | +1.14(+1.52%) |
Jun 18, 2018 | 74.45 | 75.38 | 74.28 | 75.15 | 344,824 | +0.82(+1.10%) |
Jun 15, 2018 | 74.51 | 73.80 | 74.33 | 510,262 | +0.53(+0.72%) | |
Jun 14, 2018 | 72.82 | 73.95 | 72.81 | 73.80 | 405,142 | +1.21(+1.67%) |
Jun 13, 2018 | 72.76 | 73.31 | 72.33 | 72.59 | 352,541 | -0.03(-0.05%) |
Jun 12, 2018 | 71.88 | 72.98 | 71.71 | 72.62 | 356,289 | +0.64(+0.89%) |
Jun 11, 2018 | 73.32 | 73.32 | 71.94 | 71.98 | 282,600 | -1.23(-1.68%) |
Jun 08, 2018 | 73.77 | 73.95 | 73.01 | 73.21 | 279,866 | -0.42(-0.57%) |
Jun 07, 2018 | 73.13 | 74.16 | 72.77 | 73.63 | 291,534 | +0.62(+0.85%) |
Jun 06, 2018 | 72.60 | 73.01 | 368,786 | -1.09(-1.48%) | ||
Jun 05, 2018 | 74.99 | 75.43 | 73.98 | 74.10 | 399,824 | -0.82(-1.10%) |
Jun 04, 2018 | 76.10 | 76.93 | 74.81 | 74.93 | 633,265 | -2.07(-2.69%) |
Jun 01, 2018 | 77.22 | 77.64 | 73.23 | 77.00 | 277,354 | -0.72(-0.92%) |
May 31, 2018 | 78.20 | 78.69 | 77.49 | 77.71 | 268,788 | -0.40(-0.52%) |
May 30, 2018 | 76.55 | 78.72 | 76.42 | 78.12 | 401,491 | +1.30(+1.70%) |
May 29, 2018 | 76.38 | 77.25 | 75.97 | 76.81 | 274,397 | +0.60(+0.78%) |
May 25, 2018 | 76.21 | 76.21 | 76.21 | 0 | +0.07(+0.09%) | |
May 24, 2018 | 75.72 | 76.25 | 75.40 | 76.15 | 249,839 | +0.60(+0.79%) |
May 23, 2018 | 75.41 | 76.02 | 75.27 | 75.55 | 279,051 | +0.46(+0.62%) |
May 22, 2018 | 74.59 | 75.22 | 74.52 | 75.09 | 228,319 | +0.56(+0.76%) |
May 21, 2018 | 74.33 | 74.88 | 73.76 | 74.52 | 272,430 | +0.56(+0.76%) |
May 18, 2018 | 74.54 | 74.54 | 73.49 | 73.96 | 455,005 | -0.12(-0.16%) |
May 17, 2018 | 74.84 | 75.12 | 73.99 | 74.08 | 265,201 | -0.59(-0.79%) |
May 16, 2018 | 75.24 | 75.39 | 74.22 | 74.67 | 265,459 | -0.45(-0.59%) |
May 15, 2018 | 75.74 | 76.32 | 74.87 | 75.11 | 301,326 | -1.02(-1.34%) |
May 14, 2018 | 76.84 | 77.17 | 75.82 | 76.13 | 200,777 | -0.64(-0.83%) |
May 11, 2018 | 77.07 | 77.40 | 76.68 | 76.77 | 207,527 | -0.17(-0.22%) |
May 10, 2018 | 77.22 | 77.49 | 76.52 | 76.94 | 320,767 | +0.14(+0.19%) |
May 09, 2018 | 76.59 | 76.90 | 75.79 | 76.79 | 548,525 | +0.17(+0.22%) |
May 08, 2018 | 78.22 | 78.22 | 76.38 | 76.63 | 387,266 | -1.67(-2.14%) |
May 07, 2018 | 79.38 | 79.38 | 78.17 | 78.30 | 340,896 | -0.82(-1.04%) |
May 04, 2018 | 79.62 | 79.92 | 79.04 | 79.13 | 391,824 | -0.66(-0.83%) |
May 03, 2018 | 77.82 | 80.28 | 76.80 | 79.79 | 574,540 | +1.92(+2.47%) |
May 02, 2018 | 77.51 | 78.12 | 77.07 | 77.87 | 374,269 | +0.18(+0.24%) |