Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 65.34 | 68.53 | 65.34 | 67.86 | 198,399 | +2.52(+3.86%) |
Jul 30, 2018 | 66.69 | 67.93 | 65.24 | 65.34 | 228,844 | -1.46(-2.19%) |
Jul 27, 2018 | 69.63 | 70.07 | 66.66 | 66.80 | 210,900 | -2.96(-4.24%) |
Jul 26, 2018 | 70.03 | 70.90 | 69.33 | 69.76 | 110,993 | -0.18(-0.26%) |
Jul 25, 2018 | 69.88 | 70.67 | 69.20 | 69.94 | 156,109 | +0.18(+0.26%) |
Jul 24, 2018 | 71.10 | 72.00 | 69.64 | 69.76 | 245,961 | -1.26(-1.77%) |
Jul 23, 2018 | 69.39 | 71.32 | 69.08 | 71.02 | 135,895 | +1.43(+2.05%) |
Jul 20, 2018 | 69.82 | 70.45 | 69.21 | 69.59 | 177,984 | -0.22(-0.32%) |
Jul 19, 2018 | 70.69 | 69.70 | 69.81 | 128,888 | -0.50(-0.71%) | |
Jul 18, 2018 | 70.96 | 71.00 | 69.25 | 70.31 | 231,270 | -0.64(-0.90%) |
Jul 17, 2018 | 69.34 | 71.22 | 69.15 | 70.95 | 227,520 | +1.35(+1.94%) |
Jul 16, 2018 | 69.22 | 69.84 | 68.04 | 69.60 | 298,964 | +0.43(+0.62%) |
Jul 13, 2018 | 69.42 | 69.85 | 68.67 | 69.17 | 107,220 | -0.03(-0.04%) |
Jul 12, 2018 | 68.23 | 69.30 | 67.52 | 69.20 | 188,770 | +1.22(+1.79%) |
Jul 11, 2018 | 69.11 | 70.35 | 67.36 | 67.98 | 222,581 | -1.56(-2.24%) |
Jul 10, 2018 | 69.61 | 69.75 | 69.11 | 69.54 | 268,745 | -0.10(-0.14%) |
Jul 09, 2018 | 70.45 | 71.00 | 69.09 | 69.64 | 224,687 | -0.29(-0.41%) |
Jul 06, 2018 | 70.56 | 68.65 | 69.93 | 218,283 | +1.08(+1.57%) | |
Jul 05, 2018 | 67.75 | 68.88 | 67.31 | 68.85 | 157,269 | +1.50(+2.23%) |
Jul 03, 2018 | 67.35 | 67.35 | 67.35 | 0 | -0.38(-0.56%) | |
Jul 02, 2018 | 65.97 | 67.77 | 65.61 | 67.73 | 132,571 | +1.23(+1.85%) |
Jun 29, 2018 | 66.45 | 67.14 | 66.29 | 66.50 | 256,783 | +0.20(+0.30%) |
Jun 28, 2018 | 65.17 | 66.61 | 64.23 | 66.30 | 318,484 | +1.06(+1.62%) |
Jun 27, 2018 | 67.71 | 67.71 | 65.18 | 65.24 | 222,647 | -2.50(-3.69%) |
Jun 26, 2018 | 66.52 | 67.95 | 66.49 | 67.74 | 216,762 | +1.56(+2.36%) |
Jun 25, 2018 | 68.14 | 68.33 | 65.20 | 66.18 | 241,825 | -2.20(-3.22%) |
Jun 22, 2018 | 68.39 | 68.72 | 67.63 | 68.38 | 787,662 | +0.11(+0.16%) |
Jun 21, 2018 | 69.55 | 69.55 | 68.02 | 68.27 | 185,866 | -1.09(-1.57%) |
Jun 20, 2018 | 69.89 | 70.28 | 69.00 | 69.36 | 284,538 | -0.22(-0.32%) |
Jun 19, 2018 | 69.03 | 69.63 | 68.64 | 69.58 | 435,066 | +0.15(+0.22%) |
Jun 18, 2018 | 68.00 | 69.45 | 67.75 | 69.43 | 244,564 | +0.98(+1.43%) |
Jun 15, 2018 | 68.89 | 67.93 | 68.45 | 511,193 | +0.52(+0.77%) | |
Jun 14, 2018 | 65.93 | 68.00 | 65.46 | 67.93 | 346,315 | +2.42(+3.69%) |
Jun 13, 2018 | 65.93 | 66.99 | 64.86 | 65.51 | 379,430 | -0.62(-0.94%) |
Jun 12, 2018 | 64.65 | 66.39 | 64.39 | 66.13 | 474,565 | +1.52(+2.35%) |
Jun 11, 2018 | 64.12 | 65.00 | 63.50 | 64.61 | 308,448 | +0.50(+0.78%) |
Jun 08, 2018 | 63.18 | 64.36 | 63.18 | 64.11 | 273,324 | +0.94(+1.49%) |
Jun 07, 2018 | 64.89 | 64.89 | 62.55 | 63.17 | 264,566 | -1.46(-2.26%) |
Jun 06, 2018 | 64.73 | 64.97 | 63.60 | 64.63 | 299,506 | -0.20(-0.31%) |
Jun 05, 2018 | 65.55 | 66.35 | 64.61 | 64.83 | 540,372 | -0.44(-0.67%) |
Jun 04, 2018 | 64.07 | 65.70 | 63.71 | 65.27 | 529,082 | +1.21(+1.89%) |
Jun 01, 2018 | 62.90 | 64.81 | 61.09 | 64.06 | 572,885 | +1.36(+2.17%) |
May 31, 2018 | 62.94 | 63.41 | 62.26 | 62.70 | 272,337 | +0.02(+0.03%) |
May 30, 2018 | 61.00 | 63.22 | 60.75 | 62.68 | 199,205 | +1.69(+2.77%) |
May 29, 2018 | 60.88 | 61.29 | 60.51 | 60.99 | 197,336 | -0.21(-0.34%) |
May 25, 2018 | 61.20 | 61.20 | 61.20 | 0 | -0.70(-1.13%) | |
May 24, 2018 | 62.60 | 63.08 | 61.71 | 61.90 | 175,801 | -0.84(-1.34%) |
May 23, 2018 | 62.17 | 64.09 | 62.09 | 62.74 | 299,392 | +0.49(+0.79%) |
May 22, 2018 | 63.30 | 63.90 | 62.17 | 62.25 | 231,384 | -1.23(-1.94%) |
May 21, 2018 | 64.13 | 64.71 | 63.29 | 63.48 | 261,483 | -0.49(-0.77%) |
May 18, 2018 | 63.49 | 64.53 | 63.09 | 63.97 | 303,302 | +0.72(+1.14%) |
May 17, 2018 | 61.61 | 63.77 | 60.88 | 63.25 | 334,545 | +1.70(+2.76%) |
May 16, 2018 | 60.10 | 62.15 | 59.42 | 61.55 | 331,559 | +1.38(+2.29%) |
May 15, 2018 | 59.73 | 60.22 | 59.38 | 60.17 | 315,247 | +0.10(+0.17%) |
May 14, 2018 | 58.13 | 60.10 | 58.13 | 60.07 | 259,174 | +2.25(+3.89%) |
May 11, 2018 | 57.46 | 57.98 | 56.72 | 57.82 | 256,574 | +0.35(+0.61%) |
May 10, 2018 | 60.16 | 60.16 | 55.90 | 57.47 | 824,751 | -2.68(-4.46%) |
May 09, 2018 | 56.87 | 61.13 | 56.87 | 60.15 | 1,151,922 | +5.46(+9.98%) |
May 08, 2018 | 54.25 | 56.13 | 53.18 | 54.69 | 886,654 | -2.80(-4.87%) |
May 07, 2018 | 57.65 | 57.92 | 56.96 | 57.49 | 363,215 | -0.06(-0.10%) |
May 04, 2018 | 56.97 | 58.00 | 56.74 | 57.55 | 383,917 | +0.56(+0.98%) |
May 03, 2018 | 57.58 | 57.98 | 56.12 | 56.99 | 275,390 | -0.48(-0.84%) |
May 02, 2018 | 57.36 | 58.08 | 57.07 | 57.47 | 271,613 | +0.14(+0.24%) |