Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.87 | 58.87 | 58.26 | 58.72 | 55,849 | +0.07(+0.12%) |
Jul 30, 2018 | 59.80 | 59.81 | 58.61 | 58.65 | 31,836 | -1.08(-1.81%) |
Jul 27, 2018 | 60.05 | 60.09 | 59.48 | 59.73 | 19,776 | -0.38(-0.63%) |
Jul 26, 2018 | 60.43 | 60.56 | 60.11 | 60.11 | 33,920 | -0.14(-0.24%) |
Jul 25, 2018 | 60.22 | 60.34 | 59.79 | 60.25 | 117,632 | +0.01(+0.01%) |
Jul 24, 2018 | 60.45 | 60.72 | 60.07 | 60.24 | 84,574 | +0.09(+0.14%) |
Jul 23, 2018 | 59.57 | 60.19 | 59.57 | 60.16 | 29,461 | +0.56(+0.94%) |
Jul 20, 2018 | 59.45 | 59.69 | 59.23 | 59.59 | 136,501 | -0.05(-0.08%) |
Jul 19, 2018 | 60.30 | 60.36 | 59.55 | 59.64 | 78,936 | -0.84(-1.38%) |
Jul 18, 2018 | 59.81 | 60.48 | 59.81 | 60.48 | 93,299 | +1.04(+1.74%) |
Jul 17, 2018 | 58.95 | 59.51 | 58.90 | 59.44 | 66,530 | +0.64(+1.09%) |
Jul 16, 2018 | 58.42 | 58.94 | 58.42 | 58.80 | 27,342 | +0.51(+0.88%) |
Jul 13, 2018 | 58.38 | 58.53 | 57.84 | 58.29 | 39,356 | -0.10(-0.17%) |
Jul 12, 2018 | 58.60 | 58.60 | 58.11 | 58.39 | 14,721 | +0.11(+0.19%) |
Jul 11, 2018 | 58.05 | 58.56 | 57.99 | 58.28 | 19,789 | -0.22(-0.38%) |
Jul 10, 2018 | 58.85 | 58.85 | 58.33 | 58.50 | 53,175 | -0.22(-0.37%) |
Jul 09, 2018 | 57.84 | 58.85 | 57.84 | 58.72 | 63,435 | +1.13(+1.95%) |
Jul 06, 2018 | 57.09 | 57.81 | 57.01 | 57.59 | 58,385 | +0.45(+0.79%) |
Jul 05, 2018 | 57.64 | 57.86 | 56.96 | 57.15 | 117,487 | -0.28(-0.49%) |
Jul 03, 2018 | 57.42 | 57.42 | 57.42 | 0 | -0.68(-1.18%) | |
Jul 02, 2018 | 57.41 | 58.11 | 57.23 | 58.11 | 104,957 | +0.40(+0.70%) |
Jun 29, 2018 | 58.59 | 58.63 | 57.70 | 57.70 | 67,462 | -0.46(-0.79%) |
Jun 28, 2018 | 57.90 | 58.42 | 57.73 | 58.16 | 44,938 | +0.20(+0.34%) |
Jun 27, 2018 | 59.10 | 59.17 | 57.96 | 57.96 | 100,144 | -0.96(-1.63%) |
Jun 26, 2018 | 59.10 | 59.28 | 58.79 | 58.93 | 254,639 | -0.12(-0.20%) |
Jun 25, 2018 | 59.91 | 60.00 | 58.55 | 59.04 | 147,393 | -1.11(-1.85%) |
Jun 22, 2018 | 60.76 | 60.93 | 60.16 | 60.16 | 22,044 | -0.33(-0.55%) |
Jun 21, 2018 | 60.58 | 60.77 | 59.82 | 60.49 | 32,633 | -0.31(-0.50%) |
Jun 20, 2018 | 60.80 | 61.11 | 60.78 | 60.79 | 33,660 | +0.23(+0.39%) |
Jun 19, 2018 | 60.49 | 60.71 | 60.17 | 60.56 | 50,350 | -0.52(-0.85%) |
Jun 18, 2018 | 60.83 | 61.09 | 60.55 | 61.08 | 43,719 | -0.12(-0.19%) |
Jun 15, 2018 | 61.40 | 60.63 | 61.20 | 32,435 | -0.22(-0.35%) | |
Jun 14, 2018 | 61.76 | 61.76 | 61.16 | 61.41 | 32,920 | -0.16(-0.26%) |
Jun 13, 2018 | 61.54 | 62.27 | 61.47 | 61.57 | 49,917 | +0.09(+0.15%) |
Jun 12, 2018 | 61.81 | 61.89 | 61.13 | 61.48 | 123,930 | -0.19(-0.31%) |
Jun 11, 2018 | 61.99 | 62.06 | 61.67 | 61.67 | 165,794 | -0.17(-0.28%) |
Jun 08, 2018 | 61.57 | 61.88 | 61.41 | 61.84 | 16,547 | +0.20(+0.32%) |
Jun 07, 2018 | 61.91 | 62.08 | 61.27 | 61.65 | 28,924 | -0.09(-0.15%) |
Jun 06, 2018 | 61.74 | 61.74 | 42,373 | +1.12(+1.85%) | ||
Jun 05, 2018 | 60.52 | 60.67 | 60.18 | 60.61 | 117,881 | -0.01(-0.01%) |
Jun 04, 2018 | 60.56 | 60.67 | 60.29 | 60.62 | 346,632 | +0.31(+0.51%) |
Jun 01, 2018 | 60.20 | 60.49 | 60.19 | 60.32 | 57,166 | +0.67(+1.13%) |
May 31, 2018 | 60.14 | 60.33 | 59.55 | 59.64 | 30,229 | -0.62(-1.03%) |
May 30, 2018 | 60.02 | 60.50 | 59.75 | 60.26 | 26,055 | +0.92(+1.54%) |
May 29, 2018 | 60.35 | 60.46 | 59.06 | 59.35 | 101,661 | -1.66(-2.72%) |
May 25, 2018 | 61.01 | 61.01 | 61.01 | 0 | -0.26(-0.42%) | |
May 24, 2018 | 61.29 | 61.44 | 60.54 | 61.27 | 35,734 | -0.27(-0.44%) |
May 23, 2018 | 61.53 | 61.57 | 61.00 | 61.54 | 29,748 | -0.38(-0.61%) |
May 22, 2018 | 61.91 | 62.27 | 61.79 | 61.92 | 68,096 | +0.13(+0.20%) |
May 21, 2018 | 61.55 | 61.91 | 61.55 | 61.79 | 58,798 | +0.57(+0.92%) |
May 18, 2018 | 61.61 | 61.61 | 61.22 | 61.22 | 32,447 | -0.36(-0.58%) |
May 17, 2018 | 61.33 | 61.75 | 61.05 | 61.58 | 34,620 | +0.22(+0.35%) |
May 16, 2018 | 61.07 | 61.63 | 61.07 | 61.37 | 61,883 | +0.24(+0.40%) |
May 15, 2018 | 60.85 | 61.35 | 60.85 | 61.13 | 34,086 | +0.03(+0.04%) |
May 14, 2018 | 61.41 | 61.44 | 60.90 | 61.10 | 51,224 | -0.13(-0.21%) |
May 11, 2018 | 61.16 | 61.48 | 60.99 | 61.22 | 134,346 | +0.05(+0.09%) |
May 10, 2018 | 60.96 | 61.39 | 60.77 | 61.17 | 61,235 | +0.20(+0.32%) |
May 09, 2018 | 60.29 | 61.07 | 60.13 | 60.97 | 136,777 | +0.96(+1.60%) |
May 08, 2018 | 59.71 | 60.36 | 59.71 | 60.01 | 95,128 | +0.32(+0.54%) |
May 07, 2018 | 59.20 | 59.88 | 59.13 | 59.69 | 38,284 | +0.77(+1.31%) |
May 04, 2018 | 58.09 | 59.30 | 57.98 | 58.92 | 582,890 | +0.54(+0.92%) |
May 03, 2018 | 58.64 | 58.68 | 57.44 | 58.38 | 98,192 | -0.56(-0.94%) |
May 02, 2018 | 59.12 | 59.48 | 58.83 | 58.94 | 217,102 | -0.24(-0.41%) |