Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 67.80 | 68.14 | 67.15 | 67.21 | 643,067 | +0.29(+0.44%) |
Jul 30, 2018 | 66.62 | 67.40 | 66.53 | 66.92 | 371,282 | +0.50(+0.75%) |
Jul 27, 2018 | 66.31 | 66.95 | 66.15 | 66.42 | 347,106 | +0.35(+0.52%) |
Jul 26, 2018 | 66.46 | 66.71 | 66.01 | 66.07 | 500,732 | -0.66(-0.98%) |
Jul 25, 2018 | 66.40 | 66.89 | 66.25 | 66.73 | 412,792 | +0.45(+0.67%) |
Jul 24, 2018 | 66.89 | 66.03 | 66.28 | 553,352 | +0.86(+1.32%) | |
Jul 23, 2018 | 65.96 | 65.99 | 65.36 | 65.42 | 409,111 | -1.41(-2.11%) |
Jul 20, 2018 | 66.50 | 66.96 | 66.46 | 66.83 | 404,172 | +1.09(+1.66%) |
Jul 19, 2018 | 64.74 | 66.90 | 64.66 | 65.74 | 704,776 | -0.52(-0.78%) |
Jul 18, 2018 | 66.04 | 66.40 | 65.74 | 66.25 | 374,213 | +0.22(+0.33%) |
Jul 17, 2018 | 65.65 | 66.32 | 65.53 | 66.04 | 447,432 | +0.12(+0.18%) |
Jul 16, 2018 | 65.84 | 66.24 | 65.53 | 65.92 | 271,907 | +0.32(+0.49%) |
Jul 13, 2018 | 65.85 | 66.15 | 65.44 | 65.60 | 469,904 | -0.96(-1.44%) |
Jul 12, 2018 | 66.74 | 67.33 | 66.40 | 66.56 | 392,253 | +0.17(+0.26%) |
Jul 11, 2018 | 67.35 | 67.64 | 66.21 | 66.38 | 936,903 | -2.65(-3.84%) |
Jul 10, 2018 | 68.90 | 69.15 | 68.71 | 69.03 | 344,796 | -0.15(-0.22%) |
Jul 09, 2018 | 69.75 | 69.94 | 69.09 | 69.19 | 329,415 | -0.03(-0.04%) |
Jul 06, 2018 | 69.09 | 69.38 | 68.89 | 69.21 | 490,221 | -0.94(-1.34%) |
Jul 05, 2018 | 69.96 | 70.27 | 69.65 | 70.15 | 359,984 | +0.30(+0.43%) |
Jul 03, 2018 | 69.85 | 69.85 | 69.85 | 0 | +0.82(+1.19%) | |
Jul 02, 2018 | 69.08 | 69.32 | 68.48 | 69.03 | 417,704 | -1.13(-1.61%) |
Jun 29, 2018 | 69.36 | 70.39 | 69.19 | 70.16 | 609,434 | +1.71(+2.50%) |
Jun 28, 2018 | 68.00 | 68.82 | 67.96 | 68.45 | 301,391 | +0.38(+0.56%) |
Jun 27, 2018 | 68.12 | 68.43 | 67.86 | 68.07 | 278,357 | -0.70(-1.02%) |
Jun 26, 2018 | 68.19 | 69.25 | 68.19 | 68.77 | 297,776 | +0.33(+0.48%) |
Jun 25, 2018 | 68.51 | 68.86 | 68.19 | 68.44 | 358,152 | -0.57(-0.83%) |
Jun 22, 2018 | 68.81 | 69.46 | 68.74 | 69.01 | 411,817 | +1.06(+1.55%) |
Jun 21, 2018 | 67.42 | 67.97 | 67.37 | 67.96 | 398,861 | +0.03(+0.04%) |
Jun 20, 2018 | 68.94 | 68.94 | 67.83 | 67.93 | 340,304 | -0.04(-0.05%) |
Jun 19, 2018 | 67.59 | 68.58 | 67.46 | 67.97 | 546,233 | -0.46(-0.68%) |
Jun 18, 2018 | 67.77 | 68.68 | 67.67 | 68.43 | 837,609 | -1.50(-2.15%) |
Jun 15, 2018 | 72.18 | 69.17 | 69.93 | 1,599,439 | -2.25(-3.11%) | |
Jun 14, 2018 | 71.37 | 72.31 | 71.26 | 72.18 | 488,057 | +0.65(+0.90%) |
Jun 13, 2018 | 71.27 | 72.00 | 70.96 | 71.53 | 520,620 | -0.10(-0.14%) |
Jun 12, 2018 | 71.01 | 71.78 | 70.94 | 71.63 | 372,954 | +0.10(+0.14%) |
Jun 11, 2018 | 71.07 | 71.64 | 70.82 | 71.53 | 429,172 | +0.08(+0.11%) |
Jun 08, 2018 | 71.62 | 71.81 | 71.04 | 71.45 | 620,845 | -0.86(-1.18%) |
Jun 07, 2018 | 73.19 | 73.31 | 71.81 | 72.31 | 514,486 | -0.67(-0.92%) |
Jun 06, 2018 | 73.24 | 73.44 | 72.46 | 72.98 | 334,640 | -0.01(-0.01%) |
Jun 05, 2018 | 73.01 | 73.35 | 72.61 | 72.99 | 326,553 | +0.66(+0.92%) |
Jun 04, 2018 | 73.29 | 73.36 | 72.21 | 72.33 | 306,279 | +0.40(+0.56%) |
Jun 01, 2018 | 71.62 | 72.52 | 71.59 | 71.92 | 481,935 | -0.45(-0.62%) |
May 31, 2018 | 72.13 | 72.94 | 71.96 | 72.37 | 653,790 | +0.94(+1.31%) |
May 30, 2018 | 70.99 | 71.83 | 70.78 | 71.43 | 513,037 | +1.50(+2.15%) |
May 29, 2018 | 69.81 | 70.72 | 69.51 | 69.93 | 593,891 | -0.12(-0.17%) |
May 25, 2018 | 70.05 | 70.05 | 70.05 | 0 | -0.78(-1.10%) | |
May 24, 2018 | 70.16 | 70.93 | 70.06 | 70.83 | 501,272 | +0.20(+0.28%) |
May 23, 2018 | 69.29 | 71.11 | 69.25 | 70.63 | 696,104 | +0.78(+1.12%) |
May 22, 2018 | 70.91 | 71.03 | 69.79 | 69.85 | 704,565 | +0.09(+0.13%) |
May 21, 2018 | 70.46 | 70.51 | 69.67 | 69.76 | 618,189 | -1.12(-1.58%) |
May 18, 2018 | 70.76 | 71.35 | 70.68 | 70.88 | 550,474 | -0.12(-0.17%) |
May 17, 2018 | 71.41 | 71.41 | 70.72 | 71.00 | 472,993 | -0.06(-0.09%) |
May 16, 2018 | 70.92 | 71.21 | 70.51 | 71.06 | 590,093 | +0.05(+0.08%) |
May 15, 2018 | 71.01 | 71.51 | 70.76 | 71.01 | 618,697 | -1.65(-2.28%) |
May 14, 2018 | 72.80 | 73.24 | 71.92 | 72.66 | 1,121,930 | +0.18(+0.25%) |
May 11, 2018 | 71.82 | 72.86 | 71.53 | 72.48 | 887,780 | +1.00(+1.40%) |
May 10, 2018 | 69.20 | 71.59 | 69.12 | 71.48 | 2,374,857 | -3.38(-4.52%) |
May 09, 2018 | 74.80 | 75.45 | 74.66 | 74.86 | 503,910 | -0.15(-0.19%) |
May 08, 2018 | 73.91 | 75.12 | 73.58 | 75.01 | 428,147 | +1.06(+1.44%) |
May 07, 2018 | 74.20 | 74.72 | 73.80 | 73.94 | 251,474 | -0.26(-0.36%) |
May 04, 2018 | 74.66 | 74.91 | 73.99 | 74.21 | 347,847 | -0.93(-1.23%) |
May 03, 2018 | 75.38 | 75.42 | 74.76 | 75.13 | 433,227 | +1.13(+1.52%) |
May 02, 2018 | 73.44 | 75.40 | 73.23 | 74.01 | 599,366 | +0.00(+0.00%) |