Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 70.78 | 73.81 | 70.50 | 72.41 | 2,057,834 | +1.33(+1.87%) |
Jul 30, 2018 | 73.00 | 75.00 | 69.13 | 71.08 | 2,577,171 | -2.76(-3.74%) |
Jul 27, 2018 | 77.93 | 79.82 | 72.50 | 73.84 | 7,461,800 | +7.01(+10.49%) |
Jul 26, 2018 | 66.09 | 67.77 | 65.33 | 66.83 | 1,454,093 | -0.22(-0.33%) |
Jul 25, 2018 | 64.78 | 67.12 | 64.78 | 67.05 | 803,435 | +2.56(+3.97%) |
Jul 24, 2018 | 67.11 | 67.11 | 64.43 | 64.49 | 926,959 | -1.91(-2.88%) |
Jul 23, 2018 | 67.98 | 65.51 | 66.40 | 1,383,235 | -1.47(-2.17%) | |
Jul 20, 2018 | 67.85 | 68.66 | 67.50 | 67.87 | 1,198,916 | +0.01(+0.01%) |
Jul 19, 2018 | 68.23 | 68.98 | 67.81 | 67.86 | 702,028 | -0.36(-0.53%) |
Jul 18, 2018 | 67.96 | 68.50 | 67.29 | 68.22 | 589,235 | +0.34(+0.50%) |
Jul 17, 2018 | 66.09 | 68.10 | 65.15 | 67.88 | 671,685 | +1.02(+1.53%) |
Jul 16, 2018 | 67.52 | 68.40 | 66.74 | 66.86 | 670,011 | -0.33(-0.49%) |
Jul 13, 2018 | 68.57 | 68.67 | 67.09 | 67.19 | 1,170,627 | -1.07(-1.57%) |
Jul 12, 2018 | 65.61 | 68.77 | 65.34 | 68.26 | 1,439,567 | +2.93(+4.48%) |
Jul 11, 2018 | 64.01 | 65.60 | 64.00 | 65.33 | 460,493 | +0.63(+0.97%) |
Jul 10, 2018 | 64.89 | 65.25 | 64.10 | 64.70 | 534,715 | -0.08(-0.12%) |
Jul 09, 2018 | 65.74 | 66.37 | 63.61 | 64.78 | 728,264 | -0.45(-0.69%) |
Jul 06, 2018 | 63.30 | 65.40 | 63.20 | 65.23 | 590,960 | +1.83(+2.89%) |
Jul 05, 2018 | 63.02 | 63.87 | 62.50 | 63.40 | 1,168,344 | +0.42(+0.67%) |
Jul 03, 2018 | 62.98 | 62.98 | 62.98 | 0 | -0.37(-0.58%) | |
Jul 02, 2018 | 62.03 | 63.52 | 61.66 | 63.35 | 521,845 | +0.83(+1.33%) |
Jun 29, 2018 | 62.42 | 63.21 | 62.09 | 62.52 | 532,093 | +0.40(+0.64%) |
Jun 28, 2018 | 60.69 | 62.46 | 60.39 | 62.12 | 712,890 | +1.37(+2.26%) |
Jun 27, 2018 | 63.37 | 63.53 | 60.75 | 60.75 | 685,625 | -2.50(-3.95%) |
Jun 26, 2018 | 62.87 | 63.59 | 62.40 | 63.25 | 1,106,524 | +0.87(+1.39%) |
Jun 25, 2018 | 63.55 | 63.94 | 61.18 | 62.38 | 1,055,923 | -1.81(-2.82%) |
Jun 22, 2018 | 65.51 | 65.51 | 62.61 | 64.19 | 2,128,175 | -1.40(-2.13%) |
Jun 21, 2018 | 65.80 | 65.97 | 64.48 | 65.59 | 934,422 | +0.06(+0.09%) |
Jun 20, 2018 | 65.64 | 66.13 | 64.94 | 65.53 | 801,884 | +0.49(+0.75%) |
Jun 19, 2018 | 65.59 | 65.59 | 63.22 | 65.04 | 1,301,388 | -1.57(-2.36%) |
Jun 18, 2018 | 65.80 | 67.63 | 65.43 | 66.61 | 741,465 | +0.49(+0.74%) |
Jun 15, 2018 | 66.49 | 66.49 | 66.12 | 1,125,519 | -0.37(-0.56%) | |
Jun 14, 2018 | 66.64 | 67.60 | 66.08 | 66.49 | 966,569 | +0.35(+0.53%) |
Jun 13, 2018 | 66.30 | 67.47 | 65.52 | 66.14 | 791,654 | -0.07(-0.11%) |
Jun 12, 2018 | 64.40 | 66.29 | 64.35 | 66.21 | 1,230,604 | +1.86(+2.89%) |
Jun 11, 2018 | 64.54 | 64.72 | 63.83 | 64.35 | 694,348 | +0.07(+0.11%) |
Jun 08, 2018 | 64.00 | 64.73 | 63.01 | 64.28 | 674,022 | +0.50(+0.78%) |
Jun 07, 2018 | 68.00 | 68.00 | 62.45 | 63.78 | 2,148,228 | -4.04(-5.96%) |
Jun 06, 2018 | 67.10 | 68.75 | 66.56 | 67.82 | 1,964,189 | +1.15(+1.72%) |
Jun 05, 2018 | 64.51 | 66.89 | 64.51 | 66.67 | 1,917,381 | +2.25(+3.49%) |
Jun 04, 2018 | 64.00 | 64.48 | 62.55 | 64.42 | 2,181,887 | +0.41(+0.64%) |
Jun 01, 2018 | 64.05 | 65.43 | 63.26 | 64.01 | 1,936,748 | +0.22(+0.34%) |
May 31, 2018 | 63.45 | 64.80 | 63.04 | 63.79 | 1,466,493 | +0.37(+0.58%) |
May 30, 2018 | 62.68 | 63.79 | 62.14 | 63.42 | 1,319,899 | +0.71(+1.13%) |
May 29, 2018 | 62.31 | 62.81 | 60.54 | 62.71 | 2,132,229 | -0.23(-0.37%) |
May 25, 2018 | 62.94 | 62.94 | 62.94 | 0 | -0.98(-1.53%) | |
May 24, 2018 | 62.80 | 64.47 | 62.14 | 63.92 | 1,121,979 | +0.98(+1.56%) |
May 23, 2018 | 60.88 | 63.04 | 60.88 | 62.94 | 1,086,229 | +1.28(+2.08%) |
May 22, 2018 | 61.58 | 62.20 | 61.43 | 61.66 | 1,006,867 | +0.17(+0.28%) |
May 21, 2018 | 63.40 | 64.00 | 60.82 | 61.49 | 1,537,239 | -1.91(-3.01%) |
May 18, 2018 | 61.84 | 63.56 | 61.66 | 63.40 | 952,757 | +1.76(+2.86%) |
May 17, 2018 | 61.76 | 62.19 | 61.19 | 61.64 | 638,652 | -0.13(-0.21%) |
May 16, 2018 | 61.55 | 62.72 | 60.67 | 61.77 | 856,565 | -0.03(-0.05%) |
May 15, 2018 | 61.88 | 62.25 | 60.32 | 61.80 | 1,334,403 | -0.68(-1.09%) |
May 14, 2018 | 64.88 | 64.95 | 62.33 | 62.48 | 1,550,659 | -2.39(-3.68%) |
May 11, 2018 | 65.43 | 66.00 | 64.72 | 64.87 | 1,477,886 | -0.42(-0.64%) |
May 10, 2018 | 64.29 | 65.67 | 64.02 | 65.29 | 1,725,868 | +1.00(+1.56%) |
May 09, 2018 | 63.10 | 64.49 | 62.87 | 64.29 | 1,755,277 | +1.11(+1.76%) |
May 08, 2018 | 62.14 | 63.59 | 62.11 | 63.18 | 1,328,193 | +0.57(+0.91%) |
May 07, 2018 | 60.40 | 62.83 | 60.19 | 62.61 | 1,613,516 | +2.62(+4.37%) |
May 04, 2018 | 58.01 | 60.02 | 57.60 | 59.99 | 1,571,468 | +1.50(+2.56%) |
May 03, 2018 | 56.46 | 58.50 | 56.28 | 58.49 | 1,323,820 | +2.02(+3.58%) |
May 02, 2018 | 56.37 | 57.00 | 55.93 | 56.47 | 721,076 | +0.23(+0.41%) |