Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 62.94 | 64.33 | 62.57 | 64.18 | 195,196 | +1.40(+2.22%) |
Jul 30, 2018 | 62.08 | 63.12 | 61.37 | 62.78 | 475,748 | -0.80(-1.25%) |
Jul 27, 2018 | 64.47 | 64.69 | 63.41 | 63.58 | 135,739 | -0.84(-1.30%) |
Jul 26, 2018 | 64.38 | 65.06 | 64.06 | 64.42 | 129,265 | +0.22(+0.35%) |
Jul 25, 2018 | 64.13 | 65.12 | 64.03 | 64.19 | 292,744 | -0.11(-0.17%) |
Jul 24, 2018 | 64.11 | 64.45 | 63.46 | 64.30 | 211,653 | +0.16(+0.26%) |
Jul 23, 2018 | 64.56 | 64.87 | 63.86 | 64.14 | 148,568 | -0.47(-0.72%) |
Jul 20, 2018 | 64.77 | 64.77 | 63.82 | 64.60 | 144,920 | -0.30(-0.47%) |
Jul 19, 2018 | 63.85 | 64.96 | 63.55 | 64.91 | 123,730 | +1.28(+2.01%) |
Jul 18, 2018 | 63.67 | 63.68 | 62.90 | 63.63 | 158,263 | +0.00(+0.00%) |
Jul 17, 2018 | 64.60 | 64.60 | 63.55 | 63.63 | 194,827 | -0.83(-1.29%) |
Jul 16, 2018 | 65.43 | 65.43 | 64.25 | 64.46 | 179,482 | -0.97(-1.48%) |
Jul 13, 2018 | 65.73 | 66.21 | 65.37 | 65.43 | 271,720 | -0.30(-0.45%) |
Jul 12, 2018 | 65.48 | 65.85 | 65.03 | 65.72 | 284,087 | +0.24(+0.36%) |
Jul 11, 2018 | 64.92 | 65.83 | 64.74 | 65.48 | 196,552 | +0.43(+0.67%) |
Jul 10, 2018 | 63.83 | 65.18 | 63.34 | 65.05 | 195,337 | +1.22(+1.92%) |
Jul 09, 2018 | 65.59 | 65.59 | 63.62 | 63.83 | 412,804 | -1.82(-2.78%) |
Jul 06, 2018 | 64.92 | 65.92 | 64.72 | 65.65 | 455,995 | +0.91(+1.41%) |
Jul 05, 2018 | 64.02 | 64.76 | 63.87 | 64.74 | 603,452 | +0.61(+0.95%) |
Jul 03, 2018 | 64.13 | 64.13 | 64.13 | 0 | +1.06(+1.68%) | |
Jul 02, 2018 | 62.28 | 63.09 | 62.14 | 63.07 | 283,288 | +0.48(+0.76%) |
Jun 29, 2018 | 62.96 | 63.19 | 62.57 | 62.59 | 210,996 | -0.46(-0.73%) |
Jun 28, 2018 | 62.53 | 63.23 | 62.53 | 63.05 | 370,186 | +0.70(+1.12%) |
Jun 27, 2018 | 62.82 | 63.01 | 62.22 | 62.36 | 234,102 | -0.50(-0.80%) |
Jun 26, 2018 | 62.95 | 63.32 | 62.70 | 62.86 | 340,612 | -0.18(-0.29%) |
Jun 25, 2018 | 63.98 | 64.13 | 62.86 | 63.04 | 409,017 | -0.94(-1.48%) |
Jun 22, 2018 | 64.49 | 64.68 | 63.60 | 63.98 | 649,169 | -0.27(-0.42%) |
Jun 21, 2018 | 64.28 | 64.68 | 63.83 | 64.25 | 271,423 | +0.02(+0.04%) |
Jun 20, 2018 | 63.86 | 64.36 | 63.62 | 64.23 | 339,102 | +0.26(+0.41%) |
Jun 19, 2018 | 62.45 | 64.04 | 62.14 | 63.96 | 381,350 | +1.71(+2.74%) |
Jun 18, 2018 | 61.22 | 62.47 | 61.22 | 62.26 | 295,640 | +1.03(+1.69%) |
Jun 15, 2018 | 60.85 | 60.85 | 61.22 | 441,016 | +0.38(+0.62%) | |
Jun 14, 2018 | 60.16 | 60.85 | 59.88 | 60.85 | 224,860 | +0.94(+1.58%) |
Jun 13, 2018 | 60.38 | 60.44 | 59.70 | 59.90 | 330,377 | -0.46(-0.76%) |
Jun 12, 2018 | 59.67 | 60.53 | 59.60 | 60.36 | 321,952 | +0.79(+1.32%) |
Jun 11, 2018 | 60.73 | 60.99 | 59.46 | 59.57 | 267,447 | -1.07(-1.76%) |
Jun 08, 2018 | 61.11 | 61.53 | 60.58 | 60.64 | 343,351 | -0.25(-0.40%) |
Jun 07, 2018 | 60.34 | 60.96 | 59.59 | 60.89 | 501,819 | +0.71(+1.17%) |
Jun 06, 2018 | 60.08 | 60.18 | 468,811 | -1.67(-2.69%) | ||
Jun 05, 2018 | 62.59 | 62.59 | 61.79 | 61.85 | 460,845 | -0.72(-1.15%) |
Jun 04, 2018 | 62.77 | 63.01 | 62.36 | 62.57 | 367,927 | -0.01(-0.01%) |
Jun 01, 2018 | 62.19 | 62.84 | 61.65 | 62.58 | 437,901 | +0.45(+0.73%) |
May 31, 2018 | 62.32 | 62.86 | 61.95 | 62.13 | 295,057 | -0.19(-0.30%) |
May 30, 2018 | 61.09 | 62.80 | 61.06 | 62.32 | 360,773 | +1.02(+1.66%) |
May 29, 2018 | 60.34 | 61.56 | 60.07 | 61.30 | 398,248 | +0.94(+1.55%) |
May 25, 2018 | 60.36 | 60.36 | 60.36 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 59.94 | 60.44 | 59.30 | 60.36 | 550,324 | +0.92(+1.55%) |
May 23, 2018 | 58.51 | 59.54 | 58.19 | 59.44 | 471,671 | +1.21(+2.07%) |
May 22, 2018 | 58.02 | 58.88 | 57.83 | 58.24 | 274,256 | +0.21(+0.35%) |
May 21, 2018 | 58.15 | 58.15 | 57.72 | 58.03 | 207,984 | -0.07(-0.11%) |
May 18, 2018 | 58.79 | 58.98 | 57.96 | 58.10 | 360,138 | -0.25(-0.44%) |
May 17, 2018 | 58.67 | 58.93 | 58.22 | 58.35 | 140,982 | -0.28(-0.48%) |
May 16, 2018 | 59.72 | 59.93 | 58.42 | 58.63 | 258,296 | -0.91(-1.53%) |
May 15, 2018 | 59.62 | 59.88 | 59.07 | 59.54 | 303,780 | -0.48(-0.81%) |
May 14, 2018 | 59.70 | 60.18 | 59.51 | 60.03 | 461,884 | +0.69(+1.16%) |
May 11, 2018 | 59.56 | 59.68 | 58.86 | 59.34 | 164,824 | -0.08(-0.14%) |
May 10, 2018 | 59.24 | 59.55 | 58.85 | 59.42 | 194,894 | +0.83(+1.42%) |
May 09, 2018 | 59.22 | 59.67 | 58.28 | 58.59 | 281,654 | -0.83(-1.40%) |
May 08, 2018 | 59.64 | 59.65 | 58.38 | 59.42 | 417,170 | -0.46(-0.78%) |
May 07, 2018 | 60.70 | 60.75 | 59.64 | 59.88 | 286,325 | -0.68(-1.12%) |
May 04, 2018 | 59.67 | 60.89 | 58.95 | 60.56 | 171,067 | +0.82(+1.38%) |
May 03, 2018 | 59.38 | 59.79 | 58.62 | 59.74 | 220,856 | +0.07(+0.11%) |
May 02, 2018 | 59.44 | 59.88 | 59.02 | 59.67 | 336,946 | +0.36(+0.60%) |