Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 68.93 | 69.00 | 66.03 | 68.29 | 2,659,124 | +1.58(+2.37%) |
Jul 30, 2018 | 68.76 | 69.05 | 66.24 | 66.72 | 1,167,592 | -1.59(-2.33%) |
Jul 27, 2018 | 68.43 | 68.87 | 67.62 | 68.30 | 788,807 | +0.09(+0.13%) |
Jul 26, 2018 | 67.18 | 68.87 | 67.10 | 68.21 | 554,816 | +1.29(+1.93%) |
Jul 25, 2018 | 66.15 | 66.99 | 65.54 | 66.92 | 586,963 | +0.26(+0.39%) |
Jul 24, 2018 | 66.77 | 67.40 | 66.20 | 66.66 | 1,351,103 | +0.42(+0.63%) |
Jul 23, 2018 | 66.96 | 66.96 | 66.03 | 66.24 | 459,710 | -0.90(-1.34%) |
Jul 20, 2018 | 67.01 | 67.56 | 66.78 | 67.14 | 734,356 | -0.17(-0.26%) |
Jul 19, 2018 | 66.73 | 67.51 | 66.29 | 67.31 | 790,140 | +0.41(+0.61%) |
Jul 18, 2018 | 66.02 | 67.13 | 65.84 | 66.91 | 557,234 | +0.68(+1.03%) |
Jul 17, 2018 | 65.49 | 66.32 | 65.49 | 66.23 | 539,892 | +0.43(+0.65%) |
Jul 16, 2018 | 66.50 | 66.95 | 65.44 | 65.80 | 570,161 | -1.00(-1.49%) |
Jul 13, 2018 | 65.25 | 67.00 | 65.03 | 66.80 | 744,081 | +1.86(+2.87%) |
Jul 12, 2018 | 65.01 | 63.61 | 64.94 | 490,785 | +1.26(+1.98%) | |
Jul 11, 2018 | 64.67 | 65.08 | 63.60 | 63.68 | 977,591 | -2.05(-3.12%) |
Jul 10, 2018 | 66.67 | 66.74 | 65.27 | 65.73 | 678,328 | -0.94(-1.42%) |
Jul 09, 2018 | 64.80 | 66.87 | 64.80 | 66.67 | 675,828 | +2.29(+3.55%) |
Jul 06, 2018 | 64.90 | 64.96 | 64.22 | 64.38 | 488,961 | -0.83(-1.27%) |
Jul 05, 2018 | 64.65 | 65.39 | 63.96 | 65.21 | 1,061,830 | +1.08(+1.68%) |
Jul 03, 2018 | 64.13 | 64.13 | 64.13 | 0 | -0.03(-0.04%) | |
Jul 02, 2018 | 63.19 | 64.36 | 62.91 | 64.16 | 544,996 | +0.34(+0.53%) |
Jun 29, 2018 | 63.21 | 64.59 | 62.75 | 63.82 | 664,960 | +1.17(+1.87%) |
Jun 28, 2018 | 62.75 | 63.09 | 61.61 | 62.65 | 880,007 | -0.34(-0.55%) |
Jun 27, 2018 | 63.41 | 64.76 | 62.99 | 62.99 | 704,575 | -0.15(-0.24%) |
Jun 26, 2018 | 63.34 | 63.86 | 62.74 | 63.15 | 692,592 | +0.09(+0.14%) |
Jun 25, 2018 | 63.29 | 63.58 | 62.41 | 63.06 | 1,082,305 | -0.47(-0.74%) |
Jun 22, 2018 | 63.38 | 63.73 | 62.62 | 63.53 | 953,257 | +1.04(+1.67%) |
Jun 21, 2018 | 63.48 | 63.84 | 62.13 | 62.49 | 1,240,080 | -1.21(-1.90%) |
Jun 20, 2018 | 63.88 | 63.88 | 62.62 | 63.69 | 908,597 | +0.11(+0.17%) |
Jun 19, 2018 | 64.17 | 64.31 | 62.90 | 63.58 | 862,368 | -1.51(-2.31%) |
Jun 18, 2018 | 64.91 | 65.57 | 64.67 | 65.09 | 644,193 | -0.25(-0.37%) |
Jun 15, 2018 | 65.88 | 65.88 | 65.34 | 1,245,801 | -0.54(-0.83%) | |
Jun 14, 2018 | 67.19 | 67.30 | 65.73 | 65.88 | 640,086 | -1.42(-2.12%) |
Jun 13, 2018 | 68.67 | 68.67 | 67.12 | 67.31 | 754,704 | -1.25(-1.83%) |
Jun 12, 2018 | 68.53 | 69.30 | 68.09 | 68.56 | 354,339 | +0.06(+0.09%) |
Jun 11, 2018 | 68.45 | 69.12 | 68.13 | 68.49 | 306,832 | -0.07(-0.11%) |
Jun 08, 2018 | 67.83 | 68.70 | 67.60 | 68.57 | 558,734 | +0.67(+0.99%) |
Jun 07, 2018 | 68.68 | 68.89 | 67.71 | 67.90 | 522,240 | -0.71(-1.03%) |
Jun 06, 2018 | 68.90 | 68.60 | 773,691 | +1.37(+2.04%) | ||
Jun 05, 2018 | 66.93 | 67.60 | 66.82 | 67.23 | 544,564 | +0.15(+0.22%) |
Jun 04, 2018 | 67.39 | 67.90 | 66.57 | 67.09 | 514,408 | +0.09(+0.14%) |
Jun 01, 2018 | 66.69 | 67.21 | 66.33 | 67.00 | 922,445 | +0.97(+1.47%) |
May 31, 2018 | 69.55 | 69.62 | 65.25 | 66.03 | 1,024,211 | -3.33(-4.80%) |
May 30, 2018 | 68.97 | 69.67 | 68.88 | 69.36 | 676,683 | +0.79(+1.15%) |
May 29, 2018 | 68.71 | 69.29 | 67.68 | 68.57 | 787,484 | -0.65(-0.94%) |
May 25, 2018 | 69.22 | 69.22 | 69.22 | 0 | -1.21(-1.71%) | |
May 24, 2018 | 70.23 | 71.10 | 70.02 | 70.43 | 511,364 | -0.14(-0.19%) |
May 23, 2018 | 70.29 | 70.95 | 69.60 | 70.56 | 600,857 | -0.06(-0.09%) |
May 22, 2018 | 72.05 | 72.35 | 70.50 | 70.63 | 973,887 | -1.36(-1.89%) |
May 21, 2018 | 70.86 | 72.36 | 70.86 | 71.99 | 1,067,372 | +1.92(+2.75%) |
May 18, 2018 | 69.43 | 70.22 | 69.40 | 70.06 | 594,445 | +0.65(+0.94%) |
May 17, 2018 | 68.57 | 69.94 | 68.57 | 69.41 | 441,696 | +0.83(+1.20%) |
May 16, 2018 | 68.10 | 68.98 | 68.10 | 68.59 | 753,021 | +0.55(+0.81%) |
May 15, 2018 | 67.55 | 68.41 | 67.03 | 68.03 | 465,644 | +0.17(+0.25%) |
May 14, 2018 | 67.10 | 68.04 | 67.09 | 67.86 | 466,784 | +1.09(+1.63%) |
May 11, 2018 | 67.49 | 67.90 | 66.60 | 66.77 | 606,936 | -0.41(-0.61%) |
May 10, 2018 | 66.31 | 67.88 | 66.31 | 67.18 | 647,033 | +0.87(+1.31%) |
May 09, 2018 | 66.75 | 66.94 | 66.13 | 66.31 | 535,968 | -0.16(-0.24%) |
May 08, 2018 | 66.44 | 67.16 | 65.85 | 66.47 | 612,340 | +0.14(+0.22%) |
May 07, 2018 | 65.98 | 66.83 | 65.88 | 66.33 | 724,504 | +0.85(+1.30%) |
May 04, 2018 | 64.69 | 65.88 | 64.19 | 65.48 | 431,039 | +0.42(+0.64%) |
May 03, 2018 | 63.73 | 65.47 | 62.75 | 65.06 | 724,863 | +1.02(+1.60%) |
May 02, 2018 | 64.34 | 65.26 | 63.99 | 64.04 | 963,409 | -0.24(-0.37%) |