Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 62.24 | 63.13 | 61.94 | 62.96 | 325,104 | +0.72(+1.16%) |
Jul 30, 2018 | 61.41 | 62.39 | 61.37 | 62.24 | 179,887 | +0.87(+1.42%) |
Jul 27, 2018 | 61.41 | 61.63 | 61.01 | 61.37 | 159,964 | +0.04(+0.06%) |
Jul 26, 2018 | 60.80 | 61.41 | 60.80 | 61.33 | 205,494 | +0.49(+0.81%) |
Jul 25, 2018 | 60.84 | 61.08 | 60.61 | 60.84 | 176,211 | +0.00(+0.00%) |
Jul 24, 2018 | 60.80 | 60.84 | 60.44 | 60.84 | 183,622 | +0.11(+0.19%) |
Jul 23, 2018 | 60.84 | 61.03 | 60.61 | 60.72 | 105,697 | -0.27(-0.44%) |
Jul 20, 2018 | 61.06 | 61.20 | 60.61 | 60.99 | 144,400 | -0.15(-0.25%) |
Jul 19, 2018 | 60.57 | 61.41 | 60.53 | 61.14 | 142,596 | +0.57(+0.94%) |
Jul 18, 2018 | 60.46 | 60.84 | 60.44 | 60.57 | 152,202 | -0.04(-0.06%) |
Jul 17, 2018 | 60.84 | 61.18 | 60.53 | 60.61 | 193,097 | -0.30(-0.50%) |
Jul 16, 2018 | 61.29 | 61.41 | 60.76 | 60.91 | 153,475 | -0.30(-0.50%) |
Jul 13, 2018 | 61.29 | 61.60 | 61.06 | 61.22 | 175,159 | -0.04(-0.06%) |
Jul 12, 2018 | 61.37 | 61.44 | 60.95 | 61.25 | 138,503 | -0.23(-0.37%) |
Jul 11, 2018 | 61.22 | 61.60 | 61.10 | 61.48 | 147,516 | +0.27(+0.43%) |
Jul 10, 2018 | 61.44 | 61.56 | 61.10 | 61.22 | 131,549 | -0.08(-0.12%) |
Jul 09, 2018 | 61.63 | 61.75 | 61.22 | 61.29 | 168,296 | -0.23(-0.37%) |
Jul 06, 2018 | 61.44 | 61.82 | 61.37 | 61.52 | 135,742 | +0.08(+0.12%) |
Jul 05, 2018 | 60.31 | 61.56 | 60.31 | 61.44 | 297,890 | -0.15(-0.25%) |
Jul 03, 2018 | 61.60 | 61.60 | 61.60 | 0 | +0.91(+1.50%) | |
Jul 02, 2018 | 60.27 | 60.69 | 60.00 | 60.69 | 200,055 | +0.34(+0.57%) |
Jun 29, 2018 | 60.65 | 60.88 | 60.12 | 60.34 | 241,453 | -0.27(-0.44%) |
Jun 28, 2018 | 59.77 | 60.61 | 59.70 | 60.61 | 281,953 | +0.95(+1.59%) |
Jun 27, 2018 | 60.91 | 60.91 | 59.66 | 59.66 | 295,122 | -1.29(-2.12%) |
Jun 26, 2018 | 60.99 | 61.41 | 60.50 | 60.95 | 327,478 | +0.15(+0.25%) |
Jun 25, 2018 | 60.65 | 61.10 | 60.54 | 60.80 | 273,687 | +0.26(+0.43%) |
Jun 22, 2018 | 61.02 | 61.28 | 60.47 | 60.54 | 329,192 | -0.30(-0.49%) |
Jun 21, 2018 | 60.87 | 60.98 | 60.55 | 60.84 | 149,156 | +0.00(+0.00%) |
Jun 20, 2018 | 60.84 | 61.06 | 60.47 | 60.84 | 166,365 | +0.11(+0.18%) |
Jun 19, 2018 | 60.36 | 60.89 | 60.17 | 60.73 | 285,398 | +0.41(+0.67%) |
Jun 18, 2018 | 59.62 | 60.47 | 59.62 | 60.32 | 191,649 | +0.67(+1.12%) |
Jun 15, 2018 | 59.80 | 59.69 | 59.65 | 490,863 | -0.04(-0.06%) | |
Jun 14, 2018 | 59.58 | 59.82 | 59.36 | 59.69 | 219,379 | +0.33(+0.56%) |
Jun 13, 2018 | 60.32 | 60.32 | 59.36 | 59.36 | 293,707 | -0.85(-1.41%) |
Jun 12, 2018 | 60.73 | 60.76 | 60.13 | 60.21 | 262,847 | -0.55(-0.91%) |
Jun 11, 2018 | 60.84 | 60.84 | 60.36 | 60.76 | 177,003 | -0.07(-0.12%) |
Jun 08, 2018 | 60.43 | 60.98 | 60.43 | 60.84 | 199,722 | +0.41(+0.67%) |
Jun 07, 2018 | 60.73 | 60.78 | 60.21 | 60.43 | 537,291 | -0.18(-0.31%) |
Jun 06, 2018 | 60.37 | 60.61 | 238,945 | -0.22(-0.36%) | ||
Jun 05, 2018 | 61.02 | 61.13 | 60.30 | 60.84 | 285,748 | -0.11(-0.18%) |
Jun 04, 2018 | 60.50 | 60.95 | 60.36 | 60.95 | 314,568 | +0.59(+0.98%) |
Jun 01, 2018 | 60.21 | 60.61 | 59.58 | 60.36 | 387,982 | +0.33(+0.55%) |
May 31, 2018 | 60.73 | 60.73 | 59.91 | 60.02 | 363,306 | -0.63(-1.04%) |
May 30, 2018 | 60.10 | 60.89 | 59.91 | 60.65 | 357,706 | +0.70(+1.17%) |
May 29, 2018 | 59.50 | 60.30 | 59.17 | 59.95 | 590,308 | +0.44(+0.75%) |
May 25, 2018 | 59.50 | 59.50 | 59.50 | 0 | -0.22(-0.37%) | |
May 24, 2018 | 59.76 | 59.80 | 59.45 | 59.73 | 360,110 | -0.11(-0.19%) |
May 23, 2018 | 59.62 | 59.91 | 59.32 | 59.84 | 308,715 | +0.26(+0.43%) |
May 22, 2018 | 59.84 | 60.00 | 59.47 | 59.58 | 158,463 | -0.18(-0.31%) |
May 21, 2018 | 59.17 | 59.76 | 58.88 | 59.76 | 252,596 | +0.70(+1.19%) |
May 18, 2018 | 58.91 | 59.06 | 58.51 | 59.06 | 537,760 | +0.07(+0.13%) |
May 17, 2018 | 59.02 | 59.21 | 58.84 | 58.99 | 182,077 | -0.04(-0.06%) |
May 16, 2018 | 59.13 | 59.36 | 58.89 | 59.02 | 226,023 | -0.22(-0.37%) |
May 15, 2018 | 59.21 | 59.71 | 59.02 | 59.25 | 231,667 | -0.22(-0.37%) |
May 14, 2018 | 59.69 | 59.69 | 59.21 | 59.47 | 154,467 | -0.11(-0.19%) |
May 11, 2018 | 59.76 | 59.91 | 59.52 | 59.58 | 206,504 | -0.15(-0.25%) |
May 10, 2018 | 59.50 | 59.91 | 59.32 | 59.73 | 186,371 | +0.48(+0.81%) |
May 09, 2018 | 59.39 | 59.47 | 58.38 | 59.25 | 494,429 | -0.07(-0.12%) |
May 08, 2018 | 60.73 | 60.84 | 59.10 | 59.32 | 527,962 | -1.44(-2.37%) |
May 07, 2018 | 60.76 | 61.06 | 60.39 | 60.76 | 391,317 | +0.00(+0.00%) |
May 04, 2018 | 59.36 | 61.06 | 58.84 | 60.76 | 344,697 | +1.04(+1.73%) |
May 03, 2018 | 59.43 | 60.13 | 58.84 | 59.73 | 263,247 | +0.33(+0.56%) |
May 02, 2018 | 59.65 | 59.84 | 59.21 | 59.39 | 154,699 | -0.41(-0.68%) |