Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 70.70 | 70.70 | 69.50 | 70.30 | 245,468 | -0.30(-0.42%) |
Jul 30, 2018 | 68.15 | 70.65 | 68.15 | 70.60 | 195,148 | +2.45(+3.60%) |
Jul 27, 2018 | 68.30 | 69.30 | 67.95 | 68.15 | 256,000 | -0.05(-0.07%) |
Jul 26, 2018 | 68.95 | 70.30 | 67.20 | 68.20 | 943,815 | -0.45(-0.66%) |
Jul 25, 2018 | 69.95 | 70.45 | 67.80 | 68.65 | 487,567 | -1.30(-1.86%) |
Jul 24, 2018 | 70.65 | 73.15 | 69.40 | 69.95 | 327,816 | +0.60(+0.87%) |
Jul 23, 2018 | 69.25 | 69.65 | 68.55 | 69.35 | 153,767 | +0.00(+0.00%) |
Jul 20, 2018 | 69.25 | 69.45 | 68.20 | 69.35 | 202,073 | -0.05(-0.07%) |
Jul 19, 2018 | 69.60 | 70.30 | 68.95 | 69.40 | 135,752 | -0.40(-0.57%) |
Jul 18, 2018 | 67.00 | 69.85 | 66.50 | 69.80 | 304,803 | +1.05(+1.53%) |
Jul 17, 2018 | 67.60 | 70.10 | 67.60 | 68.75 | 232,241 | +0.95(+1.40%) |
Jul 16, 2018 | 67.65 | 68.10 | 66.40 | 67.80 | 339,317 | +0.45(+0.67%) |
Jul 13, 2018 | 67.70 | 68.55 | 67.15 | 67.35 | 356,929 | -0.10(-0.15%) |
Jul 12, 2018 | 68.65 | 69.05 | 67.00 | 67.45 | 180,243 | -1.20(-1.75%) |
Jul 11, 2018 | 69.90 | 70.85 | 68.50 | 68.65 | 151,717 | -1.95(-2.76%) |
Jul 10, 2018 | 75.95 | 75.95 | 69.50 | 70.60 | 239,105 | -1.80(-2.49%) |
Jul 09, 2018 | 70.65 | 72.50 | 70.60 | 72.40 | 167,376 | +1.95(+2.77%) |
Jul 06, 2018 | 70.50 | 70.75 | 69.90 | 70.45 | 183,523 | +0.05(+0.07%) |
Jul 05, 2018 | 70.20 | 70.75 | 69.00 | 70.40 | 197,659 | +0.70(+1.00%) |
Jul 03, 2018 | 69.70 | 69.70 | 69.70 | 0 | +0.90(+1.31%) | |
Jul 02, 2018 | 68.10 | 68.80 | 67.56 | 68.80 | 287,007 | +0.25(+0.36%) |
Jun 29, 2018 | 70.40 | 70.40 | 68.45 | 68.55 | 192,828 | -1.60(-2.28%) |
Jun 28, 2018 | 69.25 | 70.55 | 69.25 | 70.15 | 145,417 | -0.65(-0.92%) |
Jun 27, 2018 | 72.45 | 72.45 | 70.80 | 70.80 | 144,042 | -1.70(-2.34%) |
Jun 26, 2018 | 72.75 | 72.90 | 71.85 | 72.50 | 124,699 | -0.05(-0.07%) |
Jun 25, 2018 | 74.10 | 74.15 | 71.85 | 72.55 | 218,471 | -2.25(-3.01%) |
Jun 22, 2018 | 76.15 | 76.20 | 74.17 | 74.80 | 400,242 | -0.40(-0.53%) |
Jun 21, 2018 | 75.90 | 75.90 | 74.97 | 75.20 | 150,242 | -0.60(-0.79%) |
Jun 20, 2018 | 75.50 | 76.50 | 74.60 | 75.80 | 164,996 | +0.85(+1.13%) |
Jun 19, 2018 | 73.42 | 75.00 | 73.40 | 74.95 | 274,644 | +0.80(+1.08%) |
Jun 18, 2018 | 73.20 | 74.75 | 73.20 | 74.15 | 202,505 | +0.60(+0.82%) |
Jun 15, 2018 | 74.55 | 73.15 | 73.55 | 211,467 | +0.40(+0.55%) | |
Jun 14, 2018 | 72.95 | 73.80 | 72.25 | 73.15 | 135,402 | +0.40(+0.55%) |
Jun 13, 2018 | 74.55 | 74.72 | 72.70 | 72.75 | 108,546 | -1.75(-2.35%) |
Jun 12, 2018 | 76.30 | 76.30 | 73.90 | 74.50 | 257,161 | -0.65(-0.86%) |
Jun 11, 2018 | 74.35 | 75.50 | 74.25 | 75.15 | 123,773 | +0.95(+1.28%) |
Jun 08, 2018 | 73.30 | 74.30 | 72.75 | 74.20 | 82,439 | +0.60(+0.82%) |
Jun 07, 2018 | 73.75 | 74.85 | 73.30 | 73.60 | 147,901 | +0.10(+0.14%) |
Jun 06, 2018 | 73.70 | 73.50 | 144,193 | +1.25(+1.73%) | ||
Jun 05, 2018 | 70.80 | 72.65 | 70.80 | 72.25 | 159,919 | +1.25(+1.76%) |
Jun 04, 2018 | 70.60 | 71.10 | 69.95 | 71.00 | 146,609 | +0.80(+1.14%) |
Jun 01, 2018 | 69.10 | 71.25 | 67.05 | 70.20 | 155,979 | +0.65(+0.93%) |
May 31, 2018 | 70.45 | 70.45 | 68.70 | 69.55 | 166,631 | -0.65(-0.93%) |
May 30, 2018 | 69.95 | 70.70 | 69.45 | 70.20 | 171,153 | +1.00(+1.45%) |
May 29, 2018 | 69.60 | 70.15 | 68.90 | 69.20 | 161,174 | -0.75(-1.07%) |
May 25, 2018 | 69.95 | 69.95 | 69.95 | 0 | -0.20(-0.29%) | |
May 24, 2018 | 68.85 | 70.55 | 68.60 | 70.15 | 161,416 | +1.30(+1.89%) |
May 23, 2018 | 69.40 | 69.90 | 68.45 | 68.85 | 135,723 | -0.10(-0.15%) |
May 22, 2018 | 71.35 | 71.70 | 68.70 | 68.95 | 204,407 | -1.85(-2.61%) |
May 21, 2018 | 70.15 | 71.00 | 69.90 | 70.80 | 129,098 | +1.10(+1.58%) |
May 18, 2018 | 69.85 | 70.65 | 68.40 | 69.70 | 189,462 | -0.90(-1.27%) |
May 17, 2018 | 70.50 | 71.50 | 69.70 | 70.60 | 316,627 | +0.15(+0.21%) |
May 16, 2018 | 70.20 | 71.40 | 70.05 | 70.45 | 402,497 | +0.45(+0.64%) |
May 15, 2018 | 70.15 | 70.55 | 69.50 | 70.00 | 213,359 | -0.40(-0.57%) |
May 14, 2018 | 70.35 | 71.10 | 69.75 | 70.40 | 178,450 | +0.40(+0.57%) |
May 11, 2018 | 68.85 | 70.10 | 68.75 | 70.00 | 164,351 | +1.10(+1.60%) |
May 10, 2018 | 68.50 | 69.80 | 68.20 | 68.90 | 195,271 | -0.85(-1.22%) |
May 09, 2018 | 69.90 | 70.08 | 68.30 | 69.75 | 180,667 | +0.10(+0.14%) |
May 08, 2018 | 69.05 | 70.25 | 68.95 | 69.65 | 131,189 | +0.55(+0.80%) |
May 07, 2018 | 70.65 | 70.65 | 68.35 | 69.10 | 178,733 | -1.45(-2.06%) |
May 04, 2018 | 69.25 | 71.33 | 69.25 | 70.55 | 274,810 | +1.05(+1.51%) |
May 03, 2018 | 68.70 | 69.65 | 68.00 | 69.50 | 199,512 | +0.30(+0.43%) |
May 02, 2018 | 68.50 | 70.05 | 67.90 | 69.20 | 158,178 | +0.70(+1.02%) |