Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 73.05 | 74.98 | 73.00 | 73.61 | 235,392 | +0.95(+1.31%) |
Jul 30, 2018 | 72.37 | 73.67 | 71.21 | 72.66 | 329,081 | +0.57(+0.79%) |
Jul 27, 2018 | 75.19 | 76.32 | 71.72 | 72.09 | 406,400 | -3.11(-4.14%) |
Jul 26, 2018 | 73.50 | 75.85 | 73.00 | 75.20 | 311,843 | +1.56(+2.12%) |
Jul 25, 2018 | 73.57 | 74.00 | 71.87 | 73.64 | 351,418 | +0.30(+0.41%) |
Jul 24, 2018 | 76.09 | 72.81 | 73.34 | 601,585 | -1.24(-1.66%) | |
Jul 23, 2018 | 75.27 | 75.52 | 73.70 | 74.58 | 271,559 | -0.66(-0.88%) |
Jul 20, 2018 | 74.82 | 76.11 | 74.57 | 75.24 | 219,256 | +0.30(+0.40%) |
Jul 19, 2018 | 74.40 | 75.22 | 74.40 | 74.94 | 202,970 | +0.46(+0.62%) |
Jul 18, 2018 | 74.74 | 75.25 | 73.90 | 74.48 | 226,037 | -0.22(-0.29%) |
Jul 17, 2018 | 71.78 | 74.80 | 71.78 | 74.70 | 293,852 | +2.74(+3.81%) |
Jul 16, 2018 | 73.17 | 74.73 | 71.63 | 71.96 | 420,337 | -1.41(-1.92%) |
Jul 13, 2018 | 73.95 | 72.72 | 73.37 | 275,455 | +0.27(+0.37%) | |
Jul 12, 2018 | 73.71 | 71.69 | 73.10 | 275,167 | +1.02(+1.42%) | |
Jul 11, 2018 | 72.53 | 72.89 | 71.31 | 72.08 | 239,565 | -1.11(-1.52%) |
Jul 10, 2018 | 73.18 | 73.85 | 72.49 | 73.19 | 244,266 | +0.22(+0.30%) |
Jul 09, 2018 | 72.95 | 74.05 | 72.20 | 72.97 | 400,054 | +0.90(+1.25%) |
Jul 06, 2018 | 71.65 | 72.61 | 69.70 | 72.07 | 281,008 | +0.01(+0.01%) |
Jul 05, 2018 | 72.09 | 69.96 | 72.06 | 429,929 | +1.84(+2.62%) | |
Jul 03, 2018 | 70.22 | 70.22 | 70.22 | 0 | -1.07(-1.50%) | |
Jul 02, 2018 | 71.21 | 72.53 | 69.84 | 71.29 | 387,677 | -0.14(-0.20%) |
Jun 29, 2018 | 68.75 | 73.63 | 67.80 | 71.43 | 1,533,419 | +2.64(+3.84%) |
Jun 28, 2018 | 63.92 | 69.52 | 62.26 | 68.79 | 912,700 | +2.16(+3.24%) |
Jun 27, 2018 | 56.00 | 67.74 | 56.00 | 66.63 | 1,887,019 | +4.40(+7.07%) |
Jun 26, 2018 | 58.22 | 62.46 | 57.78 | 62.23 | 721,300 | +3.98(+6.83%) |
Jun 25, 2018 | 59.48 | 60.34 | 57.56 | 58.25 | 301,780 | -1.17(-1.97%) |
Jun 22, 2018 | 59.62 | 60.16 | 59.06 | 59.42 | 855,469 | +0.19(+0.32%) |
Jun 21, 2018 | 59.78 | 59.84 | 58.82 | 59.23 | 167,927 | -0.54(-0.90%) |
Jun 20, 2018 | 57.90 | 59.86 | 57.61 | 59.77 | 222,542 | +1.99(+3.44%) |
Jun 19, 2018 | 59.62 | 59.65 | 57.60 | 57.78 | 304,642 | -2.48(-4.12%) |
Jun 18, 2018 | 59.00 | 60.31 | 58.50 | 60.26 | 247,085 | +0.93(+1.57%) |
Jun 15, 2018 | 59.52 | 59.25 | 59.33 | 981,046 | +0.08(+0.14%) | |
Jun 14, 2018 | 60.05 | 60.51 | 58.67 | 59.25 | 301,421 | -0.75(-1.25%) |
Jun 13, 2018 | 58.62 | 60.04 | 58.20 | 60.00 | 224,381 | +1.25(+2.13%) |
Jun 12, 2018 | 59.98 | 60.38 | 58.30 | 58.75 | 242,834 | -1.36(-2.26%) |
Jun 11, 2018 | 60.86 | 60.86 | 58.59 | 60.11 | 352,386 | -0.91(-1.49%) |
Jun 08, 2018 | 60.17 | 61.15 | 59.95 | 61.02 | 268,894 | +0.89(+1.48%) |
Jun 07, 2018 | 60.30 | 60.45 | 58.44 | 60.13 | 254,566 | -0.18(-0.30%) |
Jun 06, 2018 | 60.09 | 60.86 | 60.09 | 60.31 | 127,943 | -0.04(-0.07%) |
Jun 05, 2018 | 59.83 | 60.52 | 59.59 | 60.35 | 158,259 | +0.49(+0.82%) |
Jun 04, 2018 | 58.64 | 60.03 | 57.76 | 59.86 | 247,363 | +1.36(+2.32%) |
Jun 01, 2018 | 58.36 | 59.29 | 57.91 | 58.50 | 248,977 | +0.64(+1.11%) |
May 31, 2018 | 57.97 | 58.34 | 57.49 | 57.86 | 133,077 | -0.11(-0.19%) |
May 30, 2018 | 58.35 | 58.88 | 57.85 | 57.97 | 177,930 | -0.06(-0.10%) |
May 29, 2018 | 57.60 | 58.35 | 56.96 | 58.03 | 251,973 | +0.09(+0.16%) |
May 25, 2018 | 57.94 | 57.94 | 57.94 | 0 | -0.12(-0.21%) | |
May 24, 2018 | 56.72 | 58.86 | 56.36 | 58.06 | 312,743 | +1.45(+2.56%) |
May 23, 2018 | 55.92 | 56.88 | 55.12 | 56.61 | 206,357 | +0.45(+0.80%) |
May 22, 2018 | 57.50 | 57.54 | 56.11 | 56.16 | 158,393 | -1.04(-1.82%) |
May 21, 2018 | 55.89 | 57.40 | 55.39 | 57.20 | 336,953 | +1.11(+1.98%) |
May 18, 2018 | 55.58 | 56.16 | 54.61 | 56.09 | 390,225 | +0.29(+0.52%) |
May 17, 2018 | 52.86 | 56.41 | 49.69 | 55.80 | 1,870,648 | +2.98(+5.64%) |
May 16, 2018 | 54.24 | 54.29 | 51.40 | 52.82 | 746,525 | -1.33(-2.46%) |
May 15, 2018 | 57.45 | 57.95 | 53.82 | 54.15 | 463,553 | -3.81(-6.57%) |
May 14, 2018 | 60.15 | 60.15 | 57.90 | 57.96 | 296,344 | -1.90(-3.17%) |
May 11, 2018 | 60.73 | 61.12 | 59.65 | 59.86 | 222,638 | -1.10(-1.80%) |
May 10, 2018 | 61.66 | 61.80 | 60.78 | 60.96 | 165,452 | -0.31(-0.51%) |
May 09, 2018 | 61.24 | 62.20 | 61.20 | 61.27 | 192,808 | +0.30(+0.49%) |
May 08, 2018 | 58.65 | 61.82 | 58.61 | 60.97 | 418,386 | +2.51(+4.29%) |
May 07, 2018 | 56.61 | 58.55 | 56.61 | 58.46 | 231,537 | +1.98(+3.51%) |
May 04, 2018 | 55.25 | 56.76 | 54.78 | 56.48 | 207,658 | +1.25(+2.26%) |
May 03, 2018 | 54.55 | 55.87 | 54.41 | 55.23 | 171,092 | +0.39(+0.71%) |
May 02, 2018 | 53.92 | 55.42 | 53.68 | 54.84 | 196,088 | +0.92(+1.71%) |