Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 66.42 | 67.29 | 66.42 | 66.68 | 624,864 | +0.59(+0.89%) |
Jul 30, 2018 | 66.47 | 67.14 | 66.05 | 66.09 | 370,653 | -0.27(-0.41%) |
Jul 27, 2018 | 66.51 | 67.08 | 66.03 | 66.36 | 715,391 | -0.07(-0.10%) |
Jul 26, 2018 | 65.59 | 66.89 | 65.52 | 66.43 | 762,553 | +0.87(+1.33%) |
Jul 25, 2018 | 64.82 | 65.74 | 64.73 | 65.56 | 557,364 | +0.37(+0.56%) |
Jul 24, 2018 | 65.56 | 66.47 | 63.96 | 65.19 | 1,132,818 | -0.78(-1.19%) |
Jul 23, 2018 | 66.68 | 66.91 | 65.80 | 65.97 | 589,354 | -0.80(-1.20%) |
Jul 20, 2018 | 66.75 | 67.28 | 66.70 | 66.77 | 256,162 | -0.22(-0.33%) |
Jul 19, 2018 | 66.72 | 67.16 | 66.17 | 67.00 | 439,564 | +0.00(+0.00%) |
Jul 18, 2018 | 66.81 | 67.22 | 66.06 | 67.00 | 544,242 | +0.40(+0.59%) |
Jul 17, 2018 | 65.36 | 66.76 | 64.14 | 66.60 | 685,894 | +1.37(+2.10%) |
Jul 16, 2018 | 65.79 | 65.89 | 65.05 | 65.23 | 260,676 | -0.29(-0.44%) |
Jul 13, 2018 | 65.00 | 65.57 | 64.75 | 65.52 | 473,108 | +0.60(+0.92%) |
Jul 12, 2018 | 64.92 | 65.23 | 64.60 | 64.92 | 277,416 | +0.30(+0.46%) |
Jul 11, 2018 | 65.38 | 65.38 | 64.37 | 64.62 | 370,777 | -1.28(-1.94%) |
Jul 10, 2018 | 66.44 | 66.91 | 65.67 | 65.89 | 870,311 | -0.50(-0.76%) |
Jul 09, 2018 | 65.18 | 66.68 | 65.10 | 66.40 | 460,514 | +1.63(+2.52%) |
Jul 06, 2018 | 65.37 | 65.58 | 64.72 | 64.76 | 381,569 | -0.72(-1.09%) |
Jul 05, 2018 | 67.09 | 67.09 | 65.30 | 65.48 | 688,877 | +0.70(+1.07%) |
Jul 03, 2018 | 64.78 | 64.78 | 64.78 | 0 | +0.14(+0.21%) | |
Jul 02, 2018 | 63.76 | 64.68 | 63.45 | 64.65 | 311,684 | +0.51(+0.80%) |
Jun 29, 2018 | 64.14 | 64.91 | 64.01 | 64.14 | 448,055 | +0.33(+0.51%) |
Jun 28, 2018 | 63.20 | 64.13 | 62.76 | 63.81 | 655,875 | +0.47(+0.75%) |
Jun 27, 2018 | 64.00 | 65.55 | 63.01 | 63.33 | 474,851 | -0.45(-0.71%) |
Jun 26, 2018 | 63.80 | 64.04 | 63.25 | 63.79 | 449,618 | -0.07(-0.11%) |
Jun 25, 2018 | 64.51 | 64.51 | 63.29 | 63.86 | 677,536 | -0.87(-1.34%) |
Jun 22, 2018 | 65.32 | 65.43 | 64.66 | 64.72 | 889,708 | -0.02(-0.03%) |
Jun 21, 2018 | 65.81 | 65.81 | 64.50 | 64.74 | 615,322 | -1.17(-1.77%) |
Jun 20, 2018 | 66.47 | 66.57 | 65.46 | 65.91 | 654,894 | -0.56(-0.84%) |
Jun 19, 2018 | 67.54 | 66.18 | 66.47 | 880,845 | -1.93(-2.82%) | |
Jun 18, 2018 | 68.20 | 68.68 | 68.07 | 68.41 | 534,049 | -0.23(-0.34%) |
Jun 15, 2018 | 68.99 | 68.70 | 68.64 | 727,271 | -0.06(-0.08%) | |
Jun 14, 2018 | 67.99 | 68.83 | 67.99 | 68.70 | 787,630 | +0.99(+1.46%) |
Jun 13, 2018 | 67.62 | 68.15 | 67.21 | 67.71 | 582,499 | +0.10(+0.14%) |
Jun 12, 2018 | 70.59 | 70.90 | 67.03 | 67.61 | 1,627,848 | -3.17(-4.48%) |
Jun 11, 2018 | 70.43 | 70.94 | 70.27 | 70.78 | 393,507 | +0.16(+0.23%) |
Jun 08, 2018 | 69.77 | 70.67 | 69.62 | 70.62 | 358,264 | +0.66(+0.94%) |
Jun 07, 2018 | 70.09 | 70.45 | 69.52 | 69.96 | 292,376 | -0.16(-0.23%) |
Jun 06, 2018 | 70.22 | 70.13 | 419,241 | +0.95(+1.37%) | ||
Jun 05, 2018 | 69.38 | 69.49 | 68.76 | 69.18 | 293,391 | -0.11(-0.15%) |
Jun 04, 2018 | 69.26 | 69.57 | 69.08 | 69.29 | 331,260 | +0.24(+0.35%) |
Jun 01, 2018 | 68.85 | 69.46 | 68.78 | 69.04 | 460,588 | +0.61(+0.89%) |
May 31, 2018 | 68.79 | 69.06 | 67.93 | 68.43 | 312,473 | -0.43(-0.63%) |
May 30, 2018 | 68.47 | 69.33 | 68.28 | 68.87 | 465,605 | +0.70(+1.02%) |
May 29, 2018 | 68.51 | 68.71 | 67.55 | 68.17 | 545,733 | -0.68(-0.98%) |
May 25, 2018 | 68.85 | 68.85 | 68.85 | 0 | -0.59(-0.85%) | |
May 24, 2018 | 68.81 | 69.75 | 68.75 | 69.44 | 342,808 | +0.60(+0.87%) |
May 23, 2018 | 68.60 | 69.02 | 68.27 | 68.84 | 575,183 | -0.10(-0.14%) |
May 22, 2018 | 69.73 | 69.89 | 68.88 | 68.94 | 359,197 | -0.60(-0.86%) |
May 21, 2018 | 69.26 | 69.86 | 69.25 | 69.54 | 321,255 | +0.74(+1.08%) |
May 18, 2018 | 68.17 | 68.95 | 68.10 | 68.79 | 419,307 | +0.74(+1.09%) |
May 17, 2018 | 67.60 | 68.47 | 67.60 | 68.05 | 367,183 | +0.52(+0.77%) |
May 16, 2018 | 67.44 | 68.06 | 67.35 | 67.53 | 445,285 | +0.07(+0.10%) |
May 15, 2018 | 67.31 | 67.79 | 67.21 | 67.46 | 347,221 | -0.13(-0.19%) |
May 14, 2018 | 67.21 | 67.79 | 67.21 | 67.58 | 441,879 | +0.30(+0.45%) |
May 11, 2018 | 67.04 | 67.54 | 66.91 | 67.29 | 376,030 | +0.29(+0.43%) |
May 10, 2018 | 66.72 | 67.20 | 66.62 | 67.00 | 300,622 | +0.24(+0.36%) |
May 09, 2018 | 66.22 | 67.09 | 66.20 | 66.75 | 433,400 | +0.63(+0.95%) |
May 08, 2018 | 65.18 | 66.44 | 65.18 | 66.13 | 456,539 | +0.68(+1.03%) |
May 07, 2018 | 65.01 | 65.89 | 64.75 | 65.45 | 381,991 | +0.75(+1.16%) |
May 04, 2018 | 63.33 | 65.01 | 63.22 | 64.70 | 333,410 | +1.10(+1.73%) |
May 03, 2018 | 63.13 | 63.87 | 62.76 | 63.59 | 330,847 | +0.20(+0.31%) |
May 02, 2018 | 63.89 | 64.22 | 63.34 | 63.40 | 445,767 | -0.44(-0.69%) |