Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60.15 | 61.20 | 58.95 | 59.70 | 45,438 | -0.45(-0.75%) |
Jul 30, 2018 | 58.65 | 62.25 | 55.95 | 60.15 | 272,237 | +1.20(+2.04%) |
Jul 27, 2018 | 60.00 | 62.55 | 58.35 | 58.95 | 49,613 | -1.05(-1.75%) |
Jul 26, 2018 | 63.75 | 65.03 | 53.25 | 60.00 | 236,165 | -5.10(-7.83%) |
Jul 25, 2018 | 65.55 | 66.75 | 64.65 | 65.10 | 82,647 | -0.30(-0.46%) |
Jul 24, 2018 | 66.00 | 66.38 | 64.58 | 65.40 | 46,571 | -0.15(-0.23%) |
Jul 23, 2018 | 65.85 | 66.83 | 65.10 | 65.55 | 44,089 | -0.75(-1.13%) |
Jul 20, 2018 | 66.15 | 66.90 | 65.92 | 66.30 | 38,914 | +0.45(+0.68%) |
Jul 19, 2018 | 64.65 | 66.15 | 64.50 | 65.85 | 32,754 | +0.75(+1.15%) |
Jul 18, 2018 | 63.15 | 66.15 | 62.77 | 65.10 | 41,813 | +1.65(+2.60%) |
Jul 17, 2018 | 62.55 | 63.75 | 62.25 | 63.45 | 24,251 | +1.05(+1.68%) |
Jul 16, 2018 | 61.65 | 63.00 | 61.35 | 62.40 | 24,732 | +0.60(+0.97%) |
Jul 13, 2018 | 62.10 | 62.85 | 61.20 | 61.80 | 28,468 | -0.15(-0.24%) |
Jul 12, 2018 | 62.55 | 63.00 | 61.27 | 61.95 | 31,842 | +0.00(+0.00%) |
Jul 11, 2018 | 60.75 | 62.55 | 60.30 | 61.95 | 24,047 | +0.75(+1.23%) |
Jul 10, 2018 | 61.95 | 62.55 | 60.60 | 61.20 | 18,209 | -0.45(-0.73%) |
Jul 09, 2018 | 61.65 | 62.48 | 61.50 | 61.65 | 15,155 | +0.15(+0.24%) |
Jul 06, 2018 | 61.20 | 63.15 | 61.20 | 61.50 | 30,599 | +0.60(+0.99%) |
Jul 05, 2018 | 61.20 | 61.35 | 60.30 | 60.90 | 26,293 | +0.30(+0.50%) |
Jul 03, 2018 | 60.60 | 60.60 | 60.60 | 0 | -0.30(-0.49%) | |
Jul 02, 2018 | 58.80 | 61.05 | 58.50 | 60.90 | 36,371 | +1.50(+2.53%) |
Jun 29, 2018 | 61.35 | 63.00 | 59.10 | 59.40 | 57,335 | -1.65(-2.70%) |
Jun 28, 2018 | 61.65 | 61.65 | 60.90 | 61.05 | 39,336 | -0.60(-0.97%) |
Jun 27, 2018 | 65.10 | 65.27 | 61.65 | 61.65 | 69,345 | -3.45(-5.30%) |
Jun 26, 2018 | 65.55 | 65.78 | 64.20 | 65.10 | 33,813 | -0.30(-0.46%) |
Jun 25, 2018 | 67.05 | 67.35 | 63.90 | 65.40 | 47,583 | -2.10(-3.11%) |
Jun 22, 2018 | 68.25 | 68.70 | 66.90 | 67.50 | 130,849 | -0.45(-0.66%) |
Jun 21, 2018 | 69.30 | 70.50 | 67.80 | 67.95 | 48,634 | -1.35(-1.95%) |
Jun 20, 2018 | 67.20 | 69.45 | 66.90 | 69.30 | 35,612 | +2.10(+3.12%) |
Jun 19, 2018 | 66.30 | 67.35 | 65.10 | 67.20 | 31,523 | +0.45(+0.67%) |
Jun 18, 2018 | 64.65 | 67.20 | 64.65 | 66.75 | 41,157 | +1.05(+1.60%) |
Jun 15, 2018 | 65.85 | 63.38 | 65.70 | 75,652 | +1.50(+2.34%) | |
Jun 14, 2018 | 66.30 | 66.30 | 63.75 | 64.20 | 49,808 | -1.80(-2.73%) |
Jun 13, 2018 | 66.90 | 67.65 | 65.10 | 66.00 | 90,076 | -0.90(-1.35%) |
Jun 12, 2018 | 68.40 | 69.00 | 66.75 | 66.90 | 21,766 | -1.20(-1.76%) |
Jun 11, 2018 | 67.50 | 68.70 | 67.50 | 68.10 | 24,374 | +0.45(+0.67%) |
Jun 08, 2018 | 67.65 | 68.10 | 67.20 | 67.65 | 21,525 | +0.00(+0.00%) |
Jun 07, 2018 | 68.70 | 68.70 | 66.81 | 67.65 | 26,835 | -0.75(-1.10%) |
Jun 06, 2018 | 69.30 | 68.40 | 35,385 | +0.90(+1.33%) | ||
Jun 05, 2018 | 68.25 | 68.85 | 67.12 | 67.50 | 35,873 | -1.20(-1.75%) |
Jun 04, 2018 | 67.35 | 69.15 | 67.35 | 68.70 | 46,328 | +1.50(+2.23%) |
Jun 01, 2018 | 66.30 | 67.20 | 65.92 | 67.20 | 30,924 | +1.65(+2.52%) |
May 31, 2018 | 66.45 | 66.60 | 65.40 | 65.55 | 60,071 | -0.75(-1.13%) |
May 30, 2018 | 65.55 | 66.75 | 65.47 | 66.30 | 42,892 | +0.75(+1.14%) |
May 29, 2018 | 66.75 | 67.20 | 65.55 | 65.55 | 52,799 | -1.80(-2.67%) |
May 25, 2018 | 67.35 | 67.35 | 67.35 | 0 | -0.60(-0.88%) | |
May 24, 2018 | 67.20 | 68.40 | 66.22 | 67.95 | 58,058 | +0.60(+0.89%) |
May 23, 2018 | 69.00 | 69.75 | 67.65 | 67.35 | 51,725 | -1.80(-2.60%) |
May 22, 2018 | 69.75 | 70.21 | 69.15 | 69.15 | 32,068 | -0.45(-0.65%) |
May 21, 2018 | 69.00 | 70.20 | 68.40 | 69.60 | 32,488 | +0.60(+0.87%) |
May 18, 2018 | 70.35 | 70.35 | 68.85 | 69.00 | 37,511 | -0.75(-1.08%) |
May 17, 2018 | 69.45 | 70.20 | 69.00 | 69.75 | 42,507 | +0.75(+1.09%) |
May 16, 2018 | 69.60 | 70.50 | 69.00 | 69.00 | 39,996 | -0.30(-0.43%) |
May 15, 2018 | 68.40 | 69.90 | 68.10 | 69.30 | 35,862 | +0.30(+0.43%) |
May 14, 2018 | 70.50 | 71.25 | 68.70 | 69.00 | 35,687 | -1.20(-1.71%) |
May 11, 2018 | 71.10 | 72.38 | 69.75 | 70.20 | 63,844 | -1.05(-1.47%) |
May 10, 2018 | 70.35 | 72.00 | 70.35 | 71.25 | 46,338 | +1.05(+1.50%) |
May 09, 2018 | 70.05 | 70.65 | 69.75 | 70.20 | 30,955 | +0.15(+0.21%) |
May 08, 2018 | 70.65 | 71.40 | 69.60 | 70.05 | 54,227 | -1.05(-1.48%) |
May 07, 2018 | 71.25 | 72.60 | 70.80 | 71.10 | 87,832 | +0.75(+1.07%) |
May 04, 2018 | 67.80 | 71.85 | 67.80 | 70.35 | 140,344 | +2.10(+3.08%) |
May 03, 2018 | 65.55 | 70.12 | 65.10 | 68.25 | 140,073 | +3.15(+4.84%) |
May 02, 2018 | 64.50 | 70.35 | 64.05 | 65.10 | 328,122 | +3.15(+5.08%) |