Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60.30 | 61.00 | 59.21 | 60.29 | 823,140 | +0.08(+0.13%) |
Jul 30, 2018 | 59.13 | 60.69 | 59.13 | 60.21 | 862,975 | +1.13(+1.91%) |
Jul 27, 2018 | 59.74 | 60.24 | 58.80 | 59.08 | 531,200 | -0.65(-1.09%) |
Jul 26, 2018 | 59.82 | 61.22 | 59.50 | 59.73 | 437,269 | -0.17(-0.28%) |
Jul 25, 2018 | 60.06 | 60.31 | 59.05 | 59.90 | 657,465 | -0.30(-0.50%) |
Jul 24, 2018 | 61.37 | 61.62 | 59.53 | 60.20 | 1,016,907 | -1.20(-1.95%) |
Jul 23, 2018 | 61.62 | 61.90 | 61.00 | 61.40 | 296,819 | -0.15(-0.24%) |
Jul 20, 2018 | 62.02 | 62.20 | 61.31 | 61.55 | 698,539 | -0.60(-0.97%) |
Jul 19, 2018 | 62.42 | 60.75 | 62.15 | 437,502 | +0.81(+1.32%) | |
Jul 18, 2018 | 61.46 | 62.18 | 60.64 | 61.34 | 672,376 | -0.11(-0.18%) |
Jul 17, 2018 | 62.68 | 62.96 | 61.43 | 61.45 | 722,920 | -1.39(-2.21%) |
Jul 16, 2018 | 63.64 | 64.17 | 62.39 | 62.84 | 341,242 | -0.54(-0.85%) |
Jul 13, 2018 | 63.25 | 63.75 | 63.00 | 63.38 | 583,829 | -0.04(-0.06%) |
Jul 12, 2018 | 63.49 | 62.50 | 63.42 | 361,701 | +0.34(+0.54%) | |
Jul 11, 2018 | 63.89 | 64.43 | 63.01 | 63.08 | 388,801 | -0.65(-1.02%) |
Jul 10, 2018 | 64.12 | 64.39 | 62.93 | 63.73 | 583,784 | -0.16(-0.25%) |
Jul 09, 2018 | 63.19 | 64.06 | 62.72 | 63.89 | 481,760 | +1.04(+1.65%) |
Jul 06, 2018 | 62.06 | 62.95 | 61.74 | 62.85 | 350,914 | +0.73(+1.18%) |
Jul 05, 2018 | 62.09 | 62.77 | 61.56 | 62.12 | 547,077 | +0.40(+0.65%) |
Jul 03, 2018 | 61.72 | 61.72 | 61.72 | 0 | -0.26(-0.42%) | |
Jul 02, 2018 | 61.85 | 62.44 | 61.13 | 61.98 | 497,526 | -0.22(-0.35%) |
Jun 29, 2018 | 62.99 | 63.69 | 62.12 | 62.20 | 525,362 | -1.02(-1.61%) |
Jun 28, 2018 | 62.49 | 63.34 | 61.92 | 63.22 | 533,535 | +0.53(+0.85%) |
Jun 27, 2018 | 63.81 | 64.04 | 62.64 | 62.69 | 670,007 | -1.04(-1.63%) |
Jun 26, 2018 | 63.38 | 63.80 | 62.38 | 63.73 | 679,173 | -0.99(-1.53%) |
Jun 25, 2018 | 65.39 | 65.93 | 64.40 | 64.72 | 658,253 | -0.68(-1.04%) |
Jun 22, 2018 | 65.42 | 65.95 | 64.38 | 65.40 | 1,100,131 | +0.38(+0.58%) |
Jun 21, 2018 | 65.77 | 66.11 | 63.00 | 65.02 | 1,607,619 | -2.40(-3.56%) |
Jun 20, 2018 | 66.99 | 67.71 | 66.32 | 67.42 | 758,066 | +1.20(+1.81%) |
Jun 19, 2018 | 66.34 | 67.21 | 65.37 | 66.22 | 700,083 | -0.38(-0.57%) |
Jun 18, 2018 | 67.82 | 67.99 | 66.08 | 66.60 | 1,241,816 | -1.22(-1.80%) |
Jun 15, 2018 | 69.02 | 67.54 | 67.82 | 2,191,038 | +0.28(+0.41%) | |
Jun 14, 2018 | 63.92 | 67.73 | 63.92 | 67.54 | 1,796,531 | +4.06(+6.40%) |
Jun 13, 2018 | 62.52 | 64.91 | 62.12 | 63.48 | 1,925,384 | +1.84(+2.99%) |
Jun 12, 2018 | 62.02 | 62.34 | 61.23 | 61.64 | 750,531 | -0.26(-0.42%) |
Jun 11, 2018 | 60.39 | 62.73 | 60.01 | 61.90 | 813,727 | +1.66(+2.76%) |
Jun 08, 2018 | 59.70 | 60.31 | 58.05 | 60.24 | 739,349 | +0.60(+1.01%) |
Jun 07, 2018 | 59.31 | 59.92 | 58.94 | 59.64 | 755,501 | +0.47(+0.79%) |
Jun 06, 2018 | 59.42 | 59.17 | 587,904 | +0.90(+1.54%) | ||
Jun 05, 2018 | 57.67 | 58.34 | 57.40 | 58.27 | 615,035 | +0.75(+1.30%) |
Jun 04, 2018 | 57.57 | 58.16 | 57.32 | 57.52 | 502,523 | -0.01(-0.02%) |
Jun 01, 2018 | 57.53 | 57.84 | 56.68 | 57.53 | 674,477 | +0.36(+0.63%) |
May 31, 2018 | 58.97 | 58.97 | 56.98 | 57.17 | 753,764 | -1.78(-3.02%) |
May 30, 2018 | 59.12 | 59.50 | 58.36 | 58.95 | 674,432 | -0.16(-0.27%) |
May 29, 2018 | 59.14 | 59.50 | 58.48 | 59.11 | 622,268 | -0.24(-0.40%) |
May 25, 2018 | 59.35 | 59.35 | 59.35 | 0 | +0.92(+1.57%) | |
May 24, 2018 | 57.42 | 58.48 | 57.21 | 58.43 | 894,095 | +1.02(+1.78%) |
May 23, 2018 | 57.77 | 57.89 | 57.00 | 57.41 | 507,847 | -0.44(-0.76%) |
May 22, 2018 | 57.31 | 58.49 | 56.94 | 57.85 | 1,699,383 | +0.51(+0.89%) |
May 21, 2018 | 57.42 | 57.81 | 57.00 | 57.34 | 428,891 | +0.19(+0.33%) |
May 18, 2018 | 57.29 | 57.71 | 56.91 | 57.15 | 387,083 | -0.17(-0.30%) |
May 17, 2018 | 57.25 | 57.97 | 57.01 | 57.32 | 375,886 | -0.21(-0.37%) |
May 16, 2018 | 56.76 | 57.80 | 56.60 | 57.53 | 480,885 | +0.85(+1.50%) |
May 15, 2018 | 56.71 | 57.23 | 56.53 | 56.68 | 800,305 | -0.25(-0.44%) |
May 14, 2018 | 57.24 | 57.90 | 56.19 | 56.93 | 949,330 | -0.06(-0.11%) |
May 11, 2018 | 57.80 | 57.80 | 55.94 | 56.99 | 1,282,603 | -0.52(-0.90%) |
May 10, 2018 | 55.05 | 59.15 | 54.95 | 57.51 | 2,775,823 | +4.38(+8.24%) |
May 09, 2018 | 52.88 | 53.33 | 52.46 | 53.13 | 673,589 | +0.35(+0.66%) |
May 08, 2018 | 53.59 | 54.22 | 52.50 | 52.78 | 517,910 | -0.60(-1.12%) |
May 07, 2018 | 53.54 | 53.94 | 52.89 | 53.38 | 655,596 | -0.03(-0.06%) |
May 04, 2018 | 52.47 | 54.24 | 52.24 | 53.41 | 845,431 | +0.79(+1.50%) |
May 03, 2018 | 52.34 | 52.77 | 51.31 | 52.62 | 707,167 | -0.09(-0.17%) |
May 02, 2018 | 52.62 | 53.63 | 52.33 | 52.71 | 585,332 | -0.20(-0.38%) |