Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 66.80 | 67.49 | 66.80 | 67.37 | 7,658 | +0.57(+0.85%) |
Jul 30, 2018 | 67.36 | 67.60 | 66.77 | 66.80 | 35,231 | -0.54(-0.80%) |
Jul 27, 2018 | 68.51 | 68.51 | 67.11 | 67.34 | 79,765 | -1.09(-1.59%) |
Jul 26, 2018 | 67.91 | 68.68 | 67.86 | 68.43 | 6,884 | +0.70(+1.04%) |
Jul 25, 2018 | 67.52 | 67.80 | 67.20 | 67.72 | 23,168 | +0.08(+0.12%) |
Jul 24, 2018 | 68.15 | 68.20 | 67.50 | 67.64 | 7,550 | -0.39(-0.57%) |
Jul 23, 2018 | 68.16 | 68.21 | 67.62 | 68.03 | 16,309 | -0.61(-0.89%) |
Jul 20, 2018 | 68.96 | 69.09 | 68.64 | 68.64 | 8,057 | -0.86(-1.24%) |
Jul 19, 2018 | 69.80 | 69.83 | 69.35 | 69.50 | 179,179 | -0.19(-0.27%) |
Jul 18, 2018 | 70.14 | 70.14 | 69.51 | 69.69 | 13,930 | -0.70(-1.00%) |
Jul 17, 2018 | 69.90 | 70.47 | 69.90 | 70.40 | 31,854 | +0.50(+0.72%) |
Jul 16, 2018 | 70.90 | 70.90 | 69.90 | 69.90 | 24,351 | -0.74(-1.05%) |
Jul 13, 2018 | 71.56 | 71.56 | 70.39 | 70.64 | 99,221 | -0.40(-0.57%) |
Jul 12, 2018 | 70.70 | 71.18 | 70.43 | 71.04 | 60,928 | +0.67(+0.95%) |
Jul 11, 2018 | 70.19 | 70.48 | 70.19 | 70.38 | 2,757 | -0.60(-0.85%) |
Jul 10, 2018 | 70.93 | 71.04 | 70.90 | 70.98 | 1,699 | +0.25(+0.35%) |
Jul 09, 2018 | 71.05 | 71.05 | 70.60 | 70.73 | 19,702 | +0.10(+0.14%) |
Jul 06, 2018 | 70.18 | 70.70 | 70.18 | 70.63 | 2,888 | +1.16(+1.66%) |
Jul 05, 2018 | 69.13 | 69.48 | 68.92 | 69.48 | 3,747 | +0.39(+0.57%) |
Jul 03, 2018 | 69.08 | 69.08 | 69.08 | 0 | +0.40(+0.58%) | |
Jul 02, 2018 | 67.71 | 68.69 | 67.70 | 68.69 | 27,633 | +0.44(+0.65%) |
Jun 29, 2018 | 67.79 | 68.59 | 67.79 | 68.24 | 7,603 | +0.41(+0.60%) |
Jun 28, 2018 | 67.61 | 67.93 | 66.88 | 67.84 | 11,738 | +0.51(+0.76%) |
Jun 27, 2018 | 68.47 | 68.47 | 67.33 | 67.33 | 12,563 | -0.93(-1.36%) |
Jun 26, 2018 | 67.89 | 68.40 | 67.42 | 68.25 | 6,000 | +0.85(+1.26%) |
Jun 25, 2018 | 68.82 | 68.82 | 67.24 | 67.40 | 5,910 | -0.96(-1.41%) |
Jun 22, 2018 | 69.26 | 69.26 | 68.37 | 68.37 | 2,357 | -0.28(-0.41%) |
Jun 21, 2018 | 69.11 | 69.23 | 68.51 | 68.64 | 5,366 | -1.08(-1.55%) |
Jun 20, 2018 | 69.56 | 70.15 | 69.55 | 69.72 | 5,986 | +0.02(+0.03%) |
Jun 19, 2018 | 68.92 | 69.71 | 68.92 | 69.71 | 2,973 | -0.13(-0.18%) |
Jun 18, 2018 | 69.14 | 69.83 | 69.06 | 69.83 | 22,001 | +0.15(+0.21%) |
Jun 15, 2018 | 69.97 | 69.60 | 69.69 | 27,459 | +0.08(+0.12%) | |
Jun 14, 2018 | 69.46 | 69.67 | 69.46 | 69.60 | 950 | +0.71(+1.03%) |
Jun 13, 2018 | 68.61 | 69.09 | 68.61 | 68.90 | 5,091 | -0.08(-0.11%) |
Jun 12, 2018 | 68.59 | 68.97 | 68.59 | 68.97 | 11,636 | +0.91(+1.34%) |
Jun 11, 2018 | 67.88 | 68.06 | 67.75 | 68.06 | 5,112 | -0.04(-0.05%) |
Jun 08, 2018 | 67.68 | 68.18 | 67.56 | 68.10 | 4,006 | +0.22(+0.32%) |
Jun 07, 2018 | 67.58 | 68.56 | 67.58 | 67.88 | 3,875 | -0.24(-0.36%) |
Jun 06, 2018 | 67.59 | 68.13 | 11,939 | +0.26(+0.38%) | ||
Jun 05, 2018 | 67.60 | 67.90 | 67.43 | 67.87 | 4,909 | +0.45(+0.67%) |
Jun 04, 2018 | 67.08 | 67.41 | 67.08 | 67.41 | 4,491 | +0.74(+1.11%) |
Jun 01, 2018 | 66.52 | 66.86 | 66.52 | 66.67 | 14,665 | +0.28(+0.42%) |
May 31, 2018 | 65.72 | 66.40 | 65.64 | 66.39 | 36,476 | +0.06(+0.09%) |
May 30, 2018 | 65.65 | 66.53 | 65.65 | 66.33 | 20,501 | +0.26(+0.39%) |
May 29, 2018 | 66.03 | 66.19 | 65.97 | 66.07 | 2,019 | -0.47(-0.70%) |
May 25, 2018 | 66.54 | 66.54 | 66.54 | 0 | +0.35(+0.52%) | |
May 24, 2018 | 66.07 | 66.34 | 66.07 | 66.19 | 1,437 | -0.33(-0.49%) |
May 23, 2018 | 66.67 | 67.35 | 66.23 | 66.52 | 5,254 | -0.44(-0.66%) |
May 22, 2018 | 67.31 | 67.51 | 66.96 | 66.96 | 11,762 | -0.07(-0.10%) |
May 21, 2018 | 66.80 | 67.03 | 66.80 | 67.03 | 58,534 | +0.90(+1.36%) |
May 18, 2018 | 66.55 | 66.76 | 66.13 | 66.13 | 17,003 | -0.18(-0.27%) |
May 17, 2018 | 66.54 | 66.62 | 66.19 | 66.30 | 6,211 | -0.04(-0.06%) |
May 16, 2018 | 66.25 | 66.50 | 65.93 | 66.35 | 130,650 | +0.45(+0.69%) |
May 15, 2018 | 65.39 | 65.95 | 65.38 | 65.89 | 4,603 | -0.13(-0.20%) |
May 14, 2018 | 67.32 | 67.32 | 66.02 | 66.02 | 21,449 | -0.20(-0.30%) |
May 11, 2018 | 66.17 | 66.58 | 66.17 | 66.22 | 5,699 | -0.15(-0.23%) |
May 10, 2018 | 66.13 | 66.61 | 66.13 | 66.37 | 82,358 | +0.25(+0.38%) |
May 09, 2018 | 66.18 | 66.43 | 65.87 | 66.12 | 5,758 | -0.52(-0.78%) |
May 08, 2018 | 66.47 | 66.87 | 66.47 | 66.64 | 5,501 | -0.15(-0.22%) |
May 07, 2018 | 66.13 | 67.26 | 66.13 | 66.79 | 29,031 | +0.69(+1.04%) |
May 04, 2018 | 65.89 | 66.40 | 65.36 | 66.11 | 4,422 | +0.50(+0.76%) |
May 03, 2018 | 65.61 | 65.61 | 64.76 | 65.61 | 2,872 | -0.16(-0.25%) |
May 02, 2018 | 65.19 | 65.97 | 65.19 | 65.77 | 3,104 | +0.77(+1.18%) |