Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60.18 | 61.20 | 60.10 | 60.55 | 1,508,991 | +0.43(+0.72%) |
Jul 30, 2018 | 60.23 | 60.94 | 58.96 | 60.11 | 1,771,379 | -1.22(-2.00%) |
Jul 27, 2018 | 61.91 | 63.37 | 60.80 | 61.34 | 2,908,359 | -1.07(-1.71%) |
Jul 26, 2018 | 55.89 | 62.51 | 55.86 | 62.41 | 6,632,550 | +5.44(+9.56%) |
Jul 25, 2018 | 57.06 | 57.46 | 56.10 | 56.96 | 3,165,940 | +0.10(+0.17%) |
Jul 24, 2018 | 59.23 | 59.28 | 56.69 | 56.87 | 3,041,769 | -2.44(-4.11%) |
Jul 23, 2018 | 58.30 | 59.36 | 58.07 | 59.30 | 1,999,402 | +0.88(+1.50%) |
Jul 20, 2018 | 61.11 | 61.15 | 58.37 | 58.43 | 3,144,829 | -3.05(-4.95%) |
Jul 19, 2018 | 60.99 | 61.64 | 60.65 | 61.47 | 1,385,356 | +0.58(+0.95%) |
Jul 18, 2018 | 60.26 | 62.16 | 60.26 | 60.89 | 2,644,172 | +1.34(+2.25%) |
Jul 17, 2018 | 59.18 | 60.24 | 59.12 | 59.55 | 1,286,137 | +0.38(+0.64%) |
Jul 16, 2018 | 59.26 | 59.81 | 58.95 | 59.18 | 1,287,078 | -0.02(-0.03%) |
Jul 13, 2018 | 58.61 | 59.33 | 58.51 | 59.20 | 1,097,329 | +0.55(+0.94%) |
Jul 12, 2018 | 58.62 | 59.12 | 57.68 | 58.65 | 1,497,702 | +0.65(+1.11%) |
Jul 11, 2018 | 58.00 | 2,731,840 | -2.60(-4.29%) | |||
Jul 10, 2018 | 61.16 | 61.16 | 59.76 | 60.61 | 1,445,140 | -0.58(-0.95%) |
Jul 09, 2018 | 60.21 | 61.54 | 60.09 | 61.18 | 1,555,911 | +1.11(+1.84%) |
Jul 06, 2018 | 59.74 | 60.16 | 59.29 | 60.08 | 863,972 | +0.19(+0.32%) |
Jul 05, 2018 | 59.66 | 60.08 | 59.55 | 59.88 | 1,910,801 | +0.45(+0.76%) |
Jul 03, 2018 | 59.43 | 59.43 | 59.43 | 0 | +0.47(+0.80%) | |
Jul 02, 2018 | 57.98 | 59.05 | 57.27 | 58.96 | 1,332,472 | +0.76(+1.31%) |
Jun 29, 2018 | 58.20 | 59.14 | 58.18 | 58.20 | 1,169,166 | +0.06(+0.10%) |
Jun 28, 2018 | 57.86 | 58.33 | 57.37 | 58.14 | 1,471,955 | +0.31(+0.53%) |
Jun 27, 2018 | 58.43 | 58.49 | 57.50 | 57.83 | 1,943,900 | -0.60(-1.02%) |
Jun 26, 2018 | 59.69 | 59.70 | 58.39 | 58.43 | 1,153,182 | -1.07(-1.80%) |
Jun 25, 2018 | 60.32 | 60.61 | 59.14 | 59.50 | 1,007,060 | -1.13(-1.86%) |
Jun 22, 2018 | 61.24 | 62.50 | 60.45 | 60.62 | 2,417,944 | -1.10(-1.78%) |
Jun 21, 2018 | 61.00 | 62.40 | 60.92 | 61.72 | 1,772,314 | +0.82(+1.34%) |
Jun 20, 2018 | 60.33 | 61.24 | 60.33 | 60.90 | 1,411,355 | +0.70(+1.17%) |
Jun 19, 2018 | 59.98 | 60.65 | 59.94 | 60.20 | 1,778,585 | -0.29(-0.48%) |
Jun 18, 2018 | 60.25 | 60.59 | 59.29 | 60.49 | 1,487,495 | -0.26(-0.43%) |
Jun 15, 2018 | 60.23 | 60.23 | 60.75 | 2,964,180 | +0.52(+0.86%) | |
Jun 14, 2018 | 59.71 | 60.99 | 59.49 | 60.23 | 2,493,961 | +0.83(+1.40%) |
Jun 13, 2018 | 60.00 | 60.00 | 58.99 | 59.40 | 2,639,289 | -0.62(-1.03%) |
Jun 12, 2018 | 60.46 | 60.91 | 59.69 | 60.02 | 2,415,054 | -0.57(-0.94%) |
Jun 11, 2018 | 60.12 | 60.94 | 59.88 | 60.59 | 2,236,509 | +0.52(+0.87%) |
Jun 08, 2018 | 59.81 | 60.28 | 59.31 | 60.07 | 1,492,978 | +0.15(+0.26%) |
Jun 07, 2018 | 59.84 | 60.39 | 59.65 | 59.91 | 2,667,225 | +0.15(+0.26%) |
Jun 06, 2018 | 59.90 | 59.76 | 1,827,521 | +0.74(+1.26%) | ||
Jun 05, 2018 | 59.28 | 59.64 | 58.61 | 59.02 | 2,920,232 | -0.56(-0.94%) |
Jun 04, 2018 | 59.59 | 60.19 | 59.06 | 59.57 | 5,495,957 | +0.93(+1.58%) |
Jun 01, 2018 | 58.78 | 59.34 | 58.26 | 58.65 | 1,679,936 | +0.05(+0.08%) |
May 31, 2018 | 58.16 | 59.17 | 57.98 | 58.60 | 1,942,175 | +0.51(+0.88%) |
May 30, 2018 | 58.44 | 58.66 | 57.16 | 58.09 | 2,515,915 | -0.28(-0.48%) |
May 29, 2018 | 59.03 | 59.41 | 57.98 | 58.37 | 1,867,591 | -1.25(-2.10%) |
May 25, 2018 | 59.62 | 59.62 | 59.62 | 0 | +1.93(+3.34%) | |
May 24, 2018 | 56.37 | 57.91 | 56.16 | 57.69 | 2,226,070 | +1.40(+2.48%) |
May 23, 2018 | 55.92 | 56.33 | 55.56 | 56.30 | 1,605,638 | +0.23(+0.41%) |
May 22, 2018 | 56.01 | 56.42 | 55.90 | 56.07 | 1,709,064 | +0.23(+0.41%) |
May 21, 2018 | 56.16 | 56.71 | 55.44 | 55.84 | 2,092,754 | +0.05(+0.09%) |
May 18, 2018 | 56.03 | 56.26 | 55.60 | 55.79 | 1,308,676 | -0.37(-0.67%) |
May 17, 2018 | 56.70 | 57.29 | 56.04 | 56.16 | 1,520,751 | -0.48(-0.85%) |
May 16, 2018 | 56.26 | 57.31 | 55.42 | 56.64 | 2,881,967 | +0.34(+0.60%) |
May 15, 2018 | 57.41 | 57.66 | 56.26 | 56.30 | 2,831,375 | -1.25(-2.16%) |
May 14, 2018 | 57.90 | 58.18 | 56.98 | 57.55 | 2,538,855 | -0.46(-0.79%) |
May 11, 2018 | 58.08 | 58.37 | 57.56 | 58.01 | 1,519,495 | -0.03(-0.05%) |
May 10, 2018 | 58.13 | 58.26 | 57.37 | 58.04 | 2,659,596 | +0.16(+0.28%) |
May 09, 2018 | 58.98 | 59.22 | 57.78 | 57.88 | 3,475,575 | -1.19(-2.01%) |
May 08, 2018 | 59.02 | 59.72 | 58.48 | 59.06 | 2,409,173 | -0.02(-0.03%) |
May 07, 2018 | 60.18 | 60.19 | 58.63 | 59.08 | 2,153,615 | -1.10(-1.83%) |
May 04, 2018 | 59.88 | 60.29 | 59.37 | 60.19 | 2,860,615 | -0.12(-0.19%) |
May 03, 2018 | 60.62 | 61.16 | 59.52 | 60.30 | 2,823,571 | -0.45(-0.74%) |
May 02, 2018 | 62.30 | 62.97 | 60.69 | 60.75 | 3,925,558 | -1.96(-3.13%) |