Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 78.74 | 80.25 | 78.63 | 79.90 | 2,298,681 | +1.52(+1.95%) |
Jul 30, 2018 | 79.09 | 80.13 | 77.97 | 78.37 | 1,749,413 | -0.85(-1.07%) |
Jul 27, 2018 | 79.53 | 80.12 | 78.64 | 79.22 | 1,173,718 | -0.35(-0.44%) |
Jul 26, 2018 | 79.43 | 79.94 | 77.95 | 79.57 | 1,678,910 | +0.09(+0.11%) |
Jul 25, 2018 | 78.13 | 79.60 | 77.85 | 79.48 | 1,316,245 | +1.53(+1.97%) |
Jul 24, 2018 | 77.97 | 78.18 | 77.04 | 77.95 | 1,427,596 | +0.29(+0.38%) |
Jul 23, 2018 | 78.96 | 77.17 | 77.66 | 1,422,476 | -0.59(-0.75%) | |
Jul 20, 2018 | 77.53 | 78.46 | 77.21 | 78.24 | 1,032,109 | +0.63(+0.81%) |
Jul 19, 2018 | 78.11 | 76.45 | 77.61 | 1,791,490 | +0.65(+0.84%) | |
Jul 18, 2018 | 76.05 | 77.27 | 75.67 | 76.96 | 908,222 | +0.99(+1.30%) |
Jul 17, 2018 | 75.46 | 76.30 | 75.46 | 75.98 | 1,461,489 | +0.35(+0.46%) |
Jul 16, 2018 | 75.54 | 76.93 | 74.72 | 75.63 | 1,953,960 | +0.49(+0.65%) |
Jul 13, 2018 | 75.11 | 75.39 | 74.33 | 75.14 | 1,164,914 | +0.79(+1.06%) |
Jul 12, 2018 | 74.54 | 74.63 | 73.94 | 74.36 | 991,265 | -0.01(-0.01%) |
Jul 11, 2018 | 74.95 | 75.29 | 73.97 | 74.36 | 1,093,895 | -0.03(-0.05%) |
Jul 10, 2018 | 74.39 | 74.79 | 74.00 | 74.40 | 833,609 | +0.02(+0.02%) |
Jul 09, 2018 | 73.42 | 74.55 | 73.25 | 74.38 | 1,558,660 | +1.21(+1.66%) |
Jul 06, 2018 | 72.96 | 73.45 | 72.51 | 73.17 | 1,554,278 | +0.05(+0.07%) |
Jul 05, 2018 | 73.95 | 74.06 | 72.55 | 73.12 | 1,885,819 | -0.51(-0.69%) |
Jul 03, 2018 | 73.63 | 73.63 | 73.63 | 0 | -0.55(-0.74%) | |
Jul 02, 2018 | 72.48 | 74.23 | 72.48 | 74.17 | 1,852,763 | +1.70(+2.34%) |
Jun 29, 2018 | 73.38 | 72.48 | 1,725,399 | +0.11(+0.16%) | ||
Jun 28, 2018 | 72.31 | 72.73 | 71.24 | 72.36 | 1,336,281 | -0.16(-0.23%) |
Jun 27, 2018 | 73.59 | 75.22 | 72.51 | 72.53 | 1,065,991 | -1.01(-1.38%) |
Jun 26, 2018 | 74.50 | 75.07 | 73.28 | 73.54 | 1,179,330 | -0.61(-0.82%) |
Jun 25, 2018 | 76.43 | 76.43 | 73.71 | 74.15 | 1,899,009 | -2.62(-3.41%) |
Jun 22, 2018 | 77.97 | 78.24 | 76.56 | 76.76 | 1,426,575 | -1.02(-1.31%) |
Jun 21, 2018 | 78.30 | 78.30 | 77.61 | 77.79 | 1,654,754 | -0.42(-0.53%) |
Jun 20, 2018 | 77.96 | 78.73 | 77.57 | 78.20 | 1,001,778 | +0.25(+0.32%) |
Jun 19, 2018 | 78.24 | 78.38 | 76.88 | 77.95 | 1,766,050 | -0.56(-0.72%) |
Jun 18, 2018 | 77.57 | 78.83 | 76.88 | 78.51 | 1,599,321 | +0.47(+0.60%) |
Jun 15, 2018 | 78.34 | 78.34 | 78.05 | 1,632,542 | -0.29(-0.38%) | |
Jun 14, 2018 | 78.77 | 78.82 | 78.19 | 78.34 | 636,723 | -0.31(-0.40%) |
Jun 13, 2018 | 78.89 | 79.48 | 78.37 | 78.65 | 1,514,558 | -0.03(-0.04%) |
Jun 12, 2018 | 77.01 | 78.93 | 76.83 | 78.69 | 1,782,293 | +1.86(+2.42%) |
Jun 11, 2018 | 76.64 | 77.26 | 76.24 | 76.82 | 1,181,020 | +0.31(+0.41%) |
Jun 08, 2018 | 76.16 | 76.75 | 76.08 | 76.51 | 1,399,013 | +0.29(+0.38%) |
Jun 07, 2018 | 76.42 | 76.68 | 76.06 | 76.23 | 1,111,002 | +0.16(+0.22%) |
Jun 06, 2018 | 75.55 | 76.06 | 1,717,447 | -0.03(-0.05%) | ||
Jun 05, 2018 | 76.47 | 76.75 | 75.81 | 76.10 | 2,103,905 | -0.10(-0.14%) |
Jun 04, 2018 | 75.66 | 76.75 | 75.66 | 76.20 | 3,502,331 | +0.38(+0.50%) |
Jun 01, 2018 | 75.91 | 76.47 | 75.38 | 75.82 | 1,285,764 | +0.45(+0.60%) |
May 31, 2018 | 77.06 | 77.23 | 75.32 | 75.37 | 1,495,170 | -1.71(-2.21%) |
May 30, 2018 | 76.14 | 77.61 | 76.04 | 77.08 | 1,092,985 | +1.29(+1.71%) |
May 29, 2018 | 75.77 | 76.06 | 74.83 | 75.78 | 1,117,654 | -0.26(-0.34%) |
May 25, 2018 | 76.04 | 76.04 | 76.04 | 0 | +0.20(+0.26%) | |
May 24, 2018 | 75.40 | 76.06 | 75.34 | 75.84 | 1,077,885 | +0.48(+0.64%) |
May 23, 2018 | 75.83 | 75.83 | 74.84 | 75.36 | 1,874,322 | -0.78(-1.03%) |
May 22, 2018 | 77.37 | 77.77 | 75.99 | 76.14 | 1,426,453 | -1.34(-1.74%) |
May 21, 2018 | 76.51 | 77.76 | 76.27 | 77.49 | 1,099,680 | +1.22(+1.59%) |
May 18, 2018 | 75.40 | 76.91 | 75.21 | 76.27 | 2,033,519 | +0.81(+1.07%) |
May 17, 2018 | 74.00 | 75.82 | 73.93 | 75.46 | 2,006,455 | +1.57(+2.12%) |
May 16, 2018 | 73.45 | 74.20 | 73.33 | 73.90 | 1,189,347 | +0.48(+0.66%) |
May 15, 2018 | 73.56 | 73.87 | 73.03 | 73.41 | 1,688,054 | -0.43(-0.58%) |
May 14, 2018 | 74.67 | 74.95 | 73.50 | 73.84 | 1,212,877 | -0.66(-0.88%) |
May 11, 2018 | 73.08 | 74.82 | 72.91 | 74.50 | 1,604,850 | +1.60(+2.20%) |
May 10, 2018 | 72.23 | 73.02 | 72.03 | 72.90 | 1,747,574 | +0.94(+1.31%) |
May 09, 2018 | 72.46 | 72.88 | 71.75 | 71.96 | 1,597,312 | -0.38(-0.52%) |
May 08, 2018 | 71.17 | 72.82 | 71.10 | 72.34 | 1,980,114 | +1.29(+1.82%) |
May 07, 2018 | 71.45 | 71.73 | 70.66 | 71.04 | 1,396,345 | -0.09(-0.13%) |
May 04, 2018 | 70.37 | 71.41 | 69.71 | 71.14 | 1,682,341 | -0.05(-0.07%) |
May 03, 2018 | 71.00 | 72.25 | 69.66 | 71.19 | 3,179,699 | -0.26(-0.36%) |
May 02, 2018 | 72.83 | 74.68 | 71.09 | 71.45 | 5,757,735 | -6.68(-8.55%) |