Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 59.39 | 60.79 | 59.27 | 60.58 | 324,468 | +1.50(+2.54%) |
Jul 30, 2018 | 60.33 | 60.60 | 59.03 | 59.08 | 303,948 | -1.22(-2.02%) |
Jul 27, 2018 | 60.52 | 60.79 | 60.00 | 60.30 | 178,775 | -0.25(-0.41%) |
Jul 26, 2018 | 59.84 | 60.79 | 59.84 | 60.55 | 417,269 | +0.64(+1.08%) |
Jul 25, 2018 | 59.50 | 59.95 | 58.68 | 59.90 | 615,815 | +0.22(+0.37%) |
Jul 24, 2018 | 59.15 | 59.78 | 58.66 | 59.68 | 672,247 | +0.88(+1.50%) |
Jul 23, 2018 | 59.68 | 59.68 | 58.75 | 58.80 | 257,760 | -0.94(-1.57%) |
Jul 20, 2018 | 59.95 | 60.38 | 59.72 | 59.74 | 192,586 | -0.36(-0.60%) |
Jul 19, 2018 | 59.68 | 60.17 | 59.53 | 60.09 | 204,705 | +0.24(+0.40%) |
Jul 18, 2018 | 59.40 | 60.10 | 59.16 | 59.85 | 239,177 | +0.44(+0.74%) |
Jul 17, 2018 | 58.85 | 59.48 | 58.79 | 59.41 | 699,986 | +0.54(+0.92%) |
Jul 16, 2018 | 59.10 | 59.28 | 58.68 | 58.87 | 618,770 | -0.03(-0.05%) |
Jul 13, 2018 | 58.70 | 59.25 | 58.33 | 58.90 | 208,848 | +0.29(+0.49%) |
Jul 12, 2018 | 58.65 | 58.90 | 58.21 | 58.61 | 524,351 | -0.03(-0.05%) |
Jul 11, 2018 | 58.75 | 59.12 | 58.48 | 58.64 | 595,509 | -0.49(-0.83%) |
Jul 10, 2018 | 58.99 | 59.33 | 58.89 | 59.13 | 486,790 | +0.25(+0.42%) |
Jul 09, 2018 | 58.23 | 58.92 | 58.23 | 58.88 | 932,828 | +0.92(+1.59%) |
Jul 06, 2018 | 57.95 | 58.22 | 57.55 | 57.96 | 526,517 | -0.04(-0.06%) |
Jul 05, 2018 | 58.22 | 58.31 | 57.47 | 57.99 | 990,207 | -0.04(-0.06%) |
Jul 03, 2018 | 58.03 | 58.03 | 58.03 | 0 | +0.58(+1.01%) | |
Jul 02, 2018 | 57.05 | 57.61 | 56.81 | 57.45 | 677,288 | +0.04(+0.06%) |
Jun 29, 2018 | 57.30 | 57.82 | 57.09 | 57.41 | 709,873 | +0.42(+0.74%) |
Jun 28, 2018 | 56.62 | 57.19 | 56.13 | 56.99 | 406,553 | +0.29(+0.50%) |
Jun 27, 2018 | 57.13 | 58.14 | 56.69 | 56.70 | 602,210 | -0.60(-1.05%) |
Jun 26, 2018 | 57.08 | 57.63 | 56.83 | 57.30 | 467,330 | +0.30(+0.53%) |
Jun 25, 2018 | 57.16 | 57.20 | 56.53 | 57.00 | 599,779 | -0.39(-0.67%) |
Jun 22, 2018 | 58.04 | 58.07 | 56.99 | 57.39 | 1,019,380 | -0.32(-0.56%) |
Jun 21, 2018 | 58.18 | 58.33 | 57.52 | 57.71 | 620,312 | -0.40(-0.68%) |
Jun 20, 2018 | 58.11 | 58.39 | 57.50 | 58.10 | 812,726 | +0.11(+0.19%) |
Jun 19, 2018 | 59.37 | 59.48 | 57.86 | 57.99 | 1,134,783 | -1.96(-3.27%) |
Jun 18, 2018 | 60.13 | 60.30 | 59.65 | 59.96 | 854,506 | -0.29(-0.47%) |
Jun 15, 2018 | 60.72 | 60.11 | 60.24 | 476,588 | -0.48(-0.79%) | |
Jun 14, 2018 | 61.43 | 61.51 | 60.55 | 60.72 | 451,182 | -0.52(-0.84%) |
Jun 13, 2018 | 61.48 | 61.72 | 60.87 | 61.24 | 641,221 | -0.29(-0.48%) |
Jun 12, 2018 | 62.24 | 62.28 | 61.46 | 61.53 | 405,263 | -0.72(-1.15%) |
Jun 11, 2018 | 61.99 | 62.67 | 61.84 | 62.25 | 405,103 | +0.19(+0.31%) |
Jun 08, 2018 | 61.31 | 62.06 | 61.16 | 62.06 | 545,448 | +0.72(+1.17%) |
Jun 07, 2018 | 62.15 | 62.26 | 60.87 | 61.34 | 547,258 | -0.75(-1.20%) |
Jun 06, 2018 | 61.45 | 62.08 | 636,351 | +0.20(+0.33%) | ||
Jun 05, 2018 | 61.60 | 61.89 | 61.30 | 61.88 | 716,951 | +0.25(+0.40%) |
Jun 04, 2018 | 62.40 | 62.49 | 61.39 | 61.63 | 486,791 | -0.51(-0.82%) |
Jun 01, 2018 | 61.83 | 62.36 | 61.79 | 62.14 | 348,239 | +0.65(+1.06%) |
May 31, 2018 | 62.32 | 62.32 | 61.37 | 61.49 | 339,683 | -0.69(-1.11%) |
May 30, 2018 | 62.23 | 62.47 | 61.71 | 62.18 | 624,367 | +0.22(+0.36%) |
May 29, 2018 | 62.06 | 62.35 | 61.25 | 61.96 | 333,155 | -0.49(-0.78%) |
May 25, 2018 | 62.44 | 62.44 | 62.44 | 0 | -0.29(-0.47%) | |
May 24, 2018 | 61.79 | 62.76 | 60.71 | 62.74 | 561,086 | +0.06(+0.09%) |
May 23, 2018 | 62.31 | 62.69 | 62.14 | 62.68 | 304,236 | +0.05(+0.07%) |
May 22, 2018 | 63.21 | 63.21 | 62.50 | 62.64 | 483,149 | -0.55(-0.87%) |
May 21, 2018 | 63.36 | 63.71 | 63.04 | 63.19 | 450,467 | +0.14(+0.22%) |
May 18, 2018 | 62.99 | 63.40 | 62.76 | 63.05 | 434,726 | +0.06(+0.10%) |
May 17, 2018 | 62.58 | 63.30 | 62.58 | 62.99 | 403,757 | +0.17(+0.26%) |
May 16, 2018 | 62.39 | 62.93 | 62.39 | 62.82 | 533,208 | +0.54(+0.87%) |
May 15, 2018 | 61.98 | 62.40 | 61.80 | 62.28 | 546,862 | +0.21(+0.34%) |
May 14, 2018 | 62.39 | 62.66 | 61.85 | 62.07 | 888,491 | -0.08(-0.13%) |
May 11, 2018 | 61.81 | 62.25 | 61.64 | 62.15 | 477,488 | +0.13(+0.21%) |
May 10, 2018 | 61.19 | 62.42 | 61.00 | 62.02 | 633,890 | +0.85(+1.38%) |
May 09, 2018 | 61.15 | 61.52 | 60.77 | 61.18 | 613,634 | -0.03(-0.05%) |
May 08, 2018 | 62.22 | 62.38 | 60.50 | 61.20 | 1,648,745 | -1.02(-1.64%) |
May 07, 2018 | 62.78 | 64.29 | 62.01 | 62.22 | 1,299,209 | +1.10(+1.80%) |
May 04, 2018 | 61.00 | 62.05 | 60.98 | 61.12 | 885,307 | +0.17(+0.29%) |
May 03, 2018 | 60.87 | 61.42 | 60.01 | 60.95 | 727,608 | -0.19(-0.32%) |
May 02, 2018 | 61.56 | 62.20 | 61.11 | 61.14 | 570,981 | -0.39(-0.63%) |