Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 59.65 | 60.24 | 58.49 | 59.60 | 533,587 | -0.44(-0.74%) |
Jul 30, 2018 | 60.33 | 61.08 | 59.31 | 60.04 | 439,289 | -0.21(-0.35%) |
Jul 27, 2018 | 60.84 | 61.58 | 60.17 | 60.25 | 332,629 | -0.29(-0.49%) |
Jul 26, 2018 | 58.42 | 60.69 | 58.42 | 60.55 | 459,365 | +1.93(+3.29%) |
Jul 25, 2018 | 57.22 | 59.28 | 57.22 | 58.62 | 480,059 | +1.42(+2.48%) |
Jul 24, 2018 | 59.98 | 60.25 | 57.07 | 57.20 | 457,024 | -2.35(-3.95%) |
Jul 23, 2018 | 59.47 | 60.21 | 58.95 | 59.55 | 334,627 | -0.19(-0.32%) |
Jul 20, 2018 | 59.77 | 60.12 | 58.63 | 59.74 | 208,675 | +0.29(+0.49%) |
Jul 19, 2018 | 58.81 | 59.77 | 57.69 | 59.45 | 325,702 | +0.40(+0.68%) |
Jul 18, 2018 | 59.05 | 60.10 | 58.28 | 59.05 | 428,202 | -0.15(-0.26%) |
Jul 17, 2018 | 59.84 | 63.17 | 58.85 | 59.20 | 581,428 | -0.60(-1.00%) |
Jul 16, 2018 | 61.72 | 62.05 | 59.47 | 59.79 | 375,968 | -1.80(-2.92%) |
Jul 13, 2018 | 61.12 | 62.24 | 60.58 | 61.59 | 189,409 | +0.39(+0.64%) |
Jul 12, 2018 | 62.24 | 62.80 | 61.16 | 61.19 | 258,400 | -0.69(-1.11%) |
Jul 11, 2018 | 60.51 | 62.29 | 60.29 | 61.88 | 241,547 | +1.05(+1.72%) |
Jul 10, 2018 | 60.77 | 62.24 | 59.87 | 60.83 | 376,033 | -0.08(-0.14%) |
Jul 09, 2018 | 62.91 | 62.91 | 60.79 | 60.92 | 265,499 | -1.69(-2.69%) |
Jul 06, 2018 | 62.63 | 63.57 | 62.06 | 62.60 | 173,795 | -0.03(-0.05%) |
Jul 05, 2018 | 62.84 | 63.38 | 61.70 | 62.64 | 375,051 | +0.24(+0.39%) |
Jul 03, 2018 | 62.39 | 62.39 | 62.39 | 0 | -0.65(-1.04%) | |
Jul 02, 2018 | 62.51 | 63.27 | 61.18 | 63.05 | 301,290 | +0.29(+0.45%) |
Jun 29, 2018 | 65.43 | 65.66 | 62.74 | 62.76 | 270,317 | -2.37(-3.63%) |
Jun 28, 2018 | 64.92 | 65.79 | 64.49 | 65.13 | 282,243 | +0.16(+0.25%) |
Jun 27, 2018 | 68.83 | 69.32 | 64.89 | 64.97 | 610,875 | -3.97(-5.76%) |
Jun 26, 2018 | 67.65 | 69.23 | 66.61 | 68.94 | 328,761 | +1.37(+2.02%) |
Jun 25, 2018 | 67.73 | 67.98 | 67.03 | 67.57 | 424,064 | -0.28(-0.41%) |
Jun 22, 2018 | 65.74 | 68.50 | 65.32 | 67.85 | 722,943 | +2.18(+3.32%) |
Jun 21, 2018 | 64.89 | 65.72 | 64.61 | 65.67 | 328,430 | +1.63(+2.54%) |
Jun 20, 2018 | 64.16 | 64.75 | 63.55 | 64.04 | 263,408 | -0.18(-0.29%) |
Jun 19, 2018 | 63.71 | 64.77 | 62.81 | 64.22 | 289,163 | +0.29(+0.46%) |
Jun 18, 2018 | 63.16 | 64.07 | 62.52 | 63.93 | 370,584 | +0.65(+1.03%) |
Jun 15, 2018 | 63.77 | 61.58 | 63.28 | 530,154 | +1.70(+2.76%) | |
Jun 14, 2018 | 60.07 | 61.92 | 59.14 | 61.58 | 408,165 | +1.54(+2.56%) |
Jun 13, 2018 | 58.44 | 61.23 | 58.31 | 60.04 | 614,803 | +1.79(+3.07%) |
Jun 12, 2018 | 56.06 | 58.56 | 55.78 | 58.25 | 658,708 | +2.45(+4.40%) |
Jun 11, 2018 | 54.81 | 56.06 | 54.81 | 55.80 | 373,861 | +1.44(+2.65%) |
Jun 08, 2018 | 53.17 | 54.62 | 53.11 | 54.36 | 263,087 | +1.04(+1.95%) |
Jun 07, 2018 | 54.84 | 54.97 | 53.28 | 53.32 | 496,956 | -1.60(-2.91%) |
Jun 06, 2018 | 55.25 | 54.92 | 618,050 | +2.45(+4.68%) | ||
Jun 05, 2018 | 52.08 | 53.03 | 51.56 | 52.46 | 374,858 | +0.44(+0.85%) |
Jun 04, 2018 | 52.20 | 53.43 | 51.79 | 52.02 | 462,680 | -0.14(-0.27%) |
Jun 01, 2018 | 53.07 | 53.27 | 51.50 | 52.16 | 703,803 | -0.64(-1.21%) |
May 31, 2018 | 54.18 | 54.22 | 51.81 | 52.80 | 535,035 | -1.32(-2.44%) |
May 30, 2018 | 54.09 | 54.50 | 53.39 | 54.13 | 577,122 | +0.22(+0.40%) |
May 29, 2018 | 54.48 | 55.05 | 53.71 | 53.91 | 561,509 | -0.76(-1.39%) |
May 25, 2018 | 54.67 | 54.67 | 54.67 | 0 | -1.28(-2.29%) | |
May 24, 2018 | 55.29 | 56.51 | 54.14 | 55.95 | 370,593 | +0.66(+1.19%) |
May 23, 2018 | 55.95 | 56.08 | 55.00 | 55.29 | 683,620 | -1.22(-2.15%) |
May 22, 2018 | 56.81 | 57.21 | 56.20 | 56.51 | 321,271 | -0.24(-0.43%) |
May 21, 2018 | 56.54 | 57.80 | 56.19 | 56.75 | 454,757 | +0.38(+0.68%) |
May 18, 2018 | 60.04 | 60.04 | 55.46 | 56.36 | 642,012 | -3.50(-5.84%) |
May 17, 2018 | 58.54 | 60.13 | 58.54 | 59.86 | 369,693 | +1.10(+1.87%) |
May 16, 2018 | 58.69 | 60.08 | 58.00 | 58.76 | 355,859 | +0.06(+0.10%) |
May 15, 2018 | 57.98 | 58.96 | 57.48 | 58.70 | 405,374 | +0.47(+0.80%) |
May 14, 2018 | 62.27 | 62.45 | 56.96 | 58.24 | 967,049 | -4.16(-6.67%) |
May 11, 2018 | 64.54 | 64.70 | 62.22 | 62.40 | 401,073 | -1.89(-2.94%) |
May 10, 2018 | 63.89 | 65.22 | 63.89 | 64.29 | 232,924 | +0.62(+0.98%) |
May 09, 2018 | 64.79 | 65.42 | 63.45 | 63.66 | 393,238 | -1.27(-1.95%) |
May 08, 2018 | 62.41 | 65.29 | 62.41 | 64.93 | 475,006 | +1.91(+3.04%) |
May 07, 2018 | 64.48 | 64.79 | 62.61 | 63.01 | 524,794 | -1.51(-2.35%) |
May 04, 2018 | 62.25 | 65.11 | 62.16 | 64.53 | 579,787 | +2.11(+3.37%) |
May 03, 2018 | 65.70 | 65.70 | 61.90 | 62.42 | 685,132 | -3.10(-4.72%) |
May 02, 2018 | 62.46 | 68.06 | 58.01 | 65.52 | 1,667,508 | -0.74(-1.12%) |