Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 59.18 | 60.07 | 59.18 | 59.42 | 255,064 | +0.27(+0.46%) |
Jul 30, 2018 | 58.99 | 59.47 | 58.70 | 59.15 | 144,054 | +0.17(+0.29%) |
Jul 27, 2018 | 60.15 | 60.32 | 58.45 | 58.98 | 190,200 | -1.04(-1.73%) |
Jul 26, 2018 | 59.72 | 60.69 | 59.72 | 60.02 | 219,769 | +0.15(+0.25%) |
Jul 25, 2018 | 60.74 | 60.85 | 59.33 | 59.87 | 180,113 | -0.87(-1.43%) |
Jul 24, 2018 | 61.42 | 62.15 | 60.69 | 60.74 | 176,014 | -0.44(-0.72%) |
Jul 23, 2018 | 61.06 | 61.57 | 61.06 | 61.18 | 170,426 | +0.11(+0.18%) |
Jul 20, 2018 | 61.63 | 59.96 | 61.07 | 234,365 | -0.72(-1.17%) | |
Jul 19, 2018 | 61.06 | 62.28 | 58.80 | 61.79 | 330,671 | +0.91(+1.49%) |
Jul 18, 2018 | 61.91 | 62.01 | 60.55 | 60.88 | 299,801 | -1.25(-2.01%) |
Jul 17, 2018 | 61.92 | 62.30 | 61.63 | 62.13 | 180,674 | +0.16(+0.26%) |
Jul 16, 2018 | 61.98 | 62.30 | 61.74 | 61.97 | 186,234 | -0.01(-0.02%) |
Jul 13, 2018 | 62.19 | 62.68 | 61.80 | 61.98 | 80,524 | -0.17(-0.27%) |
Jul 12, 2018 | 62.52 | 61.33 | 62.15 | 104,297 | +0.46(+0.75%) | |
Jul 11, 2018 | 62.71 | 63.57 | 61.55 | 61.69 | 105,761 | -1.48(-2.34%) |
Jul 10, 2018 | 63.24 | 63.70 | 62.86 | 63.17 | 99,451 | +0.07(+0.11%) |
Jul 09, 2018 | 62.68 | 63.12 | 62.24 | 63.10 | 120,302 | +0.69(+1.11%) |
Jul 06, 2018 | 61.80 | 62.53 | 61.54 | 62.41 | 79,178 | +0.56(+0.91%) |
Jul 05, 2018 | 60.85 | 61.90 | 60.71 | 61.85 | 154,144 | +1.20(+1.98%) |
Jul 03, 2018 | 60.65 | 60.65 | 60.65 | 0 | +0.35(+0.58%) | |
Jul 02, 2018 | 59.25 | 60.31 | 59.06 | 60.30 | 102,793 | +0.76(+1.28%) |
Jun 29, 2018 | 59.62 | 60.14 | 59.53 | 59.54 | 114,950 | +0.05(+0.08%) |
Jun 28, 2018 | 59.89 | 59.89 | 59.02 | 59.49 | 86,101 | -0.56(-0.93%) |
Jun 27, 2018 | 60.70 | 61.53 | 60.00 | 60.05 | 116,328 | -0.48(-0.79%) |
Jun 26, 2018 | 59.83 | 61.04 | 59.36 | 60.53 | 116,839 | +0.79(+1.32%) |
Jun 25, 2018 | 61.51 | 61.51 | 59.31 | 59.74 | 106,992 | -1.92(-3.11%) |
Jun 22, 2018 | 61.76 | 62.21 | 61.11 | 61.66 | 232,362 | +0.20(+0.33%) |
Jun 21, 2018 | 61.65 | 61.94 | 60.93 | 61.46 | 133,367 | -0.27(-0.44%) |
Jun 20, 2018 | 61.15 | 61.79 | 60.48 | 61.73 | 145,093 | +0.79(+1.30%) |
Jun 19, 2018 | 60.75 | 61.08 | 59.75 | 60.94 | 178,523 | -0.06(-0.10%) |
Jun 18, 2018 | 61.08 | 61.79 | 60.55 | 61.00 | 235,139 | -0.33(-0.54%) |
Jun 15, 2018 | 61.46 | 61.07 | 61.33 | 375,747 | +0.26(+0.43%) | |
Jun 14, 2018 | 60.66 | 61.09 | 60.50 | 61.07 | 116,386 | +0.55(+0.91%) |
Jun 13, 2018 | 60.98 | 61.98 | 60.16 | 60.52 | 147,064 | -0.48(-0.79%) |
Jun 12, 2018 | 61.15 | 61.61 | 60.56 | 61.00 | 139,284 | -0.31(-0.51%) |
Jun 11, 2018 | 60.90 | 61.60 | 60.40 | 61.31 | 159,399 | +0.31(+0.51%) |
Jun 08, 2018 | 61.14 | 61.41 | 59.94 | 61.00 | 117,202 | -0.27(-0.44%) |
Jun 07, 2018 | 61.38 | 61.97 | 60.91 | 61.27 | 94,054 | -0.06(-0.10%) |
Jun 06, 2018 | 60.76 | 61.42 | 60.74 | 61.33 | 92,234 | +0.58(+0.95%) |
Jun 05, 2018 | 59.41 | 60.94 | 59.21 | 60.75 | 143,379 | +1.30(+2.19%) |
Jun 04, 2018 | 59.10 | 59.63 | 58.83 | 59.45 | 135,390 | +0.56(+0.95%) |
Jun 01, 2018 | 58.44 | 59.13 | 58.44 | 58.89 | 158,029 | +0.74(+1.27%) |
May 31, 2018 | 59.22 | 59.74 | 58.14 | 58.15 | 153,684 | -1.08(-1.82%) |
May 30, 2018 | 58.34 | 59.50 | 58.34 | 59.23 | 212,840 | +0.92(+1.58%) |
May 29, 2018 | 57.62 | 58.59 | 57.62 | 58.31 | 195,001 | +0.33(+0.57%) |
May 25, 2018 | 57.98 | 57.98 | 57.98 | 0 | +0.21(+0.36%) | |
May 24, 2018 | 58.28 | 58.73 | 57.41 | 57.77 | 144,695 | -0.50(-0.86%) |
May 23, 2018 | 58.92 | 59.21 | 58.15 | 58.27 | 224,121 | -0.80(-1.35%) |
May 22, 2018 | 59.75 | 60.17 | 59.02 | 59.07 | 147,633 | -0.61(-1.02%) |
May 21, 2018 | 59.99 | 60.86 | 59.56 | 59.68 | 168,738 | -0.09(-0.15%) |
May 18, 2018 | 59.70 | 59.88 | 59.34 | 59.77 | 216,808 | +0.30(+0.50%) |
May 17, 2018 | 58.98 | 59.87 | 58.98 | 59.47 | 149,428 | +0.54(+0.92%) |
May 16, 2018 | 58.29 | 59.18 | 57.86 | 58.93 | 167,198 | +0.68(+1.17%) |
May 15, 2018 | 58.58 | 59.23 | 58.08 | 58.25 | 194,811 | -0.55(-0.94%) |
May 14, 2018 | 59.35 | 60.33 | 58.59 | 58.80 | 199,110 | -0.32(-0.54%) |
May 11, 2018 | 58.75 | 60.17 | 58.75 | 59.12 | 236,784 | +0.32(+0.54%) |
May 10, 2018 | 58.23 | 58.94 | 58.07 | 58.80 | 198,190 | +0.64(+1.10%) |
May 09, 2018 | 58.39 | 59.00 | 58.06 | 58.16 | 147,160 | -0.18(-0.31%) |
May 08, 2018 | 58.08 | 59.10 | 57.83 | 58.34 | 328,807 | +0.26(+0.45%) |
May 07, 2018 | 58.26 | 59.62 | 57.74 | 58.08 | 263,195 | -0.12(-0.21%) |
May 04, 2018 | 56.48 | 58.59 | 56.46 | 58.20 | 216,456 | +1.56(+2.75%) |
May 03, 2018 | 56.43 | 56.85 | 55.98 | 56.64 | 114,555 | -0.04(-0.07%) |
May 02, 2018 | 56.34 | 57.22 | 56.13 | 56.68 | 132,994 | +0.44(+0.78%) |