Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 57.73 | 58.66 | 57.01 | 58.00 | 830,005 | +0.54(+0.94%) |
Jul 30, 2018 | 59.12 | 59.47 | 57.38 | 57.46 | 846,844 | -1.70(-2.87%) |
Jul 27, 2018 | 60.56 | 60.87 | 58.95 | 59.16 | 580,800 | -1.25(-2.07%) |
Jul 26, 2018 | 59.63 | 60.49 | 59.57 | 60.41 | 898,530 | +0.78(+1.31%) |
Jul 25, 2018 | 59.21 | 59.93 | 59.17 | 59.63 | 966,752 | +0.47(+0.79%) |
Jul 24, 2018 | 60.15 | 60.39 | 58.78 | 59.16 | 525,948 | -0.45(-0.75%) |
Jul 23, 2018 | 60.40 | 60.40 | 59.42 | 59.61 | 768,769 | -0.98(-1.62%) |
Jul 20, 2018 | 61.02 | 61.17 | 60.45 | 60.59 | 424,958 | -0.33(-0.54%) |
Jul 19, 2018 | 60.80 | 61.18 | 60.65 | 60.92 | 679,876 | +0.21(+0.35%) |
Jul 18, 2018 | 60.54 | 61.25 | 60.14 | 60.71 | 454,628 | +0.41(+0.68%) |
Jul 17, 2018 | 59.58 | 60.47 | 59.21 | 60.30 | 290,741 | +0.68(+1.14%) |
Jul 16, 2018 | 60.00 | 60.16 | 59.44 | 59.62 | 446,480 | -0.35(-0.58%) |
Jul 13, 2018 | 60.17 | 60.51 | 59.77 | 59.97 | 489,172 | -0.11(-0.18%) |
Jul 12, 2018 | 59.95 | 60.31 | 59.83 | 60.08 | 792,030 | +0.34(+0.57%) |
Jul 11, 2018 | 60.19 | 60.19 | 59.64 | 59.74 | 1,123,208 | -0.68(-1.13%) |
Jul 10, 2018 | 60.39 | 60.82 | 60.19 | 60.42 | 606,687 | +0.28(+0.47%) |
Jul 09, 2018 | 60.00 | 60.36 | 59.73 | 60.14 | 981,977 | +0.31(+0.52%) |
Jul 06, 2018 | 59.50 | 60.02 | 59.48 | 59.83 | 685,992 | +0.33(+0.55%) |
Jul 05, 2018 | 59.64 | 59.68 | 58.93 | 59.50 | 774,099 | +0.05(+0.08%) |
Jul 03, 2018 | 59.45 | 59.45 | 59.45 | 0 | -0.23(-0.39%) | |
Jul 02, 2018 | 58.55 | 59.78 | 58.51 | 59.68 | 648,126 | +0.65(+1.10%) |
Jun 29, 2018 | 59.20 | 59.85 | 59.01 | 59.03 | 868,953 | -0.04(-0.07%) |
Jun 28, 2018 | 58.29 | 59.24 | 58.17 | 59.07 | 762,059 | +0.52(+0.89%) |
Jun 27, 2018 | 59.55 | 59.73 | 58.53 | 58.55 | 682,313 | -0.81(-1.36%) |
Jun 26, 2018 | 58.87 | 59.89 | 58.87 | 59.36 | 1,013,779 | +0.62(+1.06%) |
Jun 25, 2018 | 59.80 | 59.81 | 58.34 | 58.74 | 962,517 | -1.36(-2.26%) |
Jun 22, 2018 | 60.65 | 60.65 | 60.08 | 60.10 | 1,384,042 | -0.43(-0.71%) |
Jun 21, 2018 | 60.79 | 60.97 | 60.27 | 60.53 | 892,578 | -0.45(-0.74%) |
Jun 20, 2018 | 61.57 | 61.79 | 60.84 | 60.98 | 800,234 | -0.26(-0.42%) |
Jun 19, 2018 | 61.20 | 61.36 | 60.18 | 61.24 | 1,179,657 | -0.26(-0.42%) |
Jun 18, 2018 | 60.62 | 61.51 | 60.21 | 61.50 | 779,471 | +0.27(+0.44%) |
Jun 15, 2018 | 61.31 | 60.76 | 61.23 | 2,147,602 | +0.01(+0.02%) | |
Jun 14, 2018 | 61.54 | 61.74 | 61.02 | 61.22 | 1,275,345 | -0.18(-0.29%) |
Jun 13, 2018 | 61.61 | 62.21 | 61.19 | 61.40 | 1,956,509 | -0.20(-0.32%) |
Jun 12, 2018 | 61.69 | 61.86 | 61.32 | 61.60 | 714,411 | -0.09(-0.15%) |
Jun 11, 2018 | 60.98 | 61.80 | 60.84 | 61.69 | 646,565 | +0.70(+1.15%) |
Jun 08, 2018 | 60.24 | 61.11 | 60.10 | 60.99 | 981,830 | +0.59(+0.98%) |
Jun 07, 2018 | 61.98 | 62.04 | 60.07 | 60.40 | 1,465,993 | -1.52(-2.45%) |
Jun 06, 2018 | 61.38 | 61.92 | 1,561,673 | +0.56(+0.91%) | ||
Jun 05, 2018 | 61.26 | 61.79 | 61.11 | 61.36 | 1,148,562 | +0.25(+0.41%) |
Jun 04, 2018 | 59.99 | 61.11 | 59.66 | 61.11 | 2,463,009 | +1.30(+2.17%) |
Jun 01, 2018 | 59.42 | 59.82 | 58.51 | 59.81 | 3,214,233 | +1.07(+1.82%) |
May 31, 2018 | 59.14 | 62.41 | 56.51 | 58.74 | 14,763,845 | +5.75(+10.85%) |
May 30, 2018 | 53.36 | 53.72 | 52.96 | 52.99 | 2,802,614 | -0.04(-0.08%) |
May 29, 2018 | 53.01 | 53.75 | 52.67 | 53.03 | 1,315,654 | -0.27(-0.51%) |
May 25, 2018 | 53.30 | 53.30 | 53.30 | 0 | -0.14(-0.26%) | |
May 24, 2018 | 53.61 | 53.95 | 53.14 | 53.44 | 1,201,110 | -0.15(-0.28%) |
May 23, 2018 | 53.53 | 53.74 | 53.23 | 53.59 | 1,114,045 | -0.24(-0.45%) |
May 22, 2018 | 54.20 | 54.38 | 53.78 | 53.83 | 710,593 | -0.17(-0.31%) |
May 21, 2018 | 54.10 | 54.51 | 53.77 | 54.00 | 891,367 | +0.17(+0.32%) |
May 18, 2018 | 53.85 | 54.45 | 53.75 | 53.83 | 930,040 | +0.07(+0.13%) |
May 17, 2018 | 53.51 | 53.91 | 53.43 | 53.76 | 979,549 | +0.23(+0.43%) |
May 16, 2018 | 53.51 | 53.98 | 53.38 | 53.53 | 1,066,296 | +0.08(+0.15%) |
May 15, 2018 | 52.98 | 53.81 | 52.55 | 53.45 | 1,730,910 | +0.04(+0.07%) |
May 14, 2018 | 53.84 | 54.24 | 53.28 | 53.41 | 1,428,548 | -0.23(-0.43%) |
May 11, 2018 | 53.10 | 53.79 | 52.91 | 53.64 | 1,800,550 | +0.55(+1.04%) |
May 10, 2018 | 53.31 | 53.73 | 53.08 | 53.09 | 890,766 | -0.06(-0.11%) |
May 09, 2018 | 52.86 | 53.25 | 52.59 | 53.15 | 754,695 | +0.42(+0.80%) |
May 08, 2018 | 52.24 | 52.96 | 52.24 | 52.73 | 764,645 | +0.49(+0.94%) |
May 07, 2018 | 52.51 | 52.75 | 52.22 | 52.24 | 790,361 | -0.19(-0.36%) |
May 04, 2018 | 51.60 | 52.59 | 51.23 | 52.43 | 1,048,266 | +0.80(+1.55%) |
May 03, 2018 | 51.08 | 51.75 | 50.59 | 51.63 | 1,155,447 | +0.42(+0.82%) |
May 02, 2018 | 51.47 | 51.72 | 51.03 | 51.21 | 1,733,991 | -0.14(-0.27%) |