Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 56.37 | 57.17 | 55.41 | 56.37 | 721,363 | +0.04(+0.07%) |
Jul 30, 2018 | 58.25 | 58.31 | 56.15 | 56.33 | 512,054 | -1.92(-3.30%) |
Jul 27, 2018 | 62.52 | 62.54 | 57.75 | 58.25 | 739,500 | -4.44(-7.08%) |
Jul 26, 2018 | 62.05 | 63.00 | 61.01 | 62.69 | 191,134 | -0.01(-0.02%) |
Jul 25, 2018 | 61.42 | 62.76 | 61.42 | 62.70 | 253,926 | +1.28(+2.08%) |
Jul 24, 2018 | 62.86 | 63.75 | 61.02 | 61.42 | 233,255 | -2.26(-3.55%) |
Jul 23, 2018 | 62.79 | 63.74 | 62.66 | 63.68 | 253,512 | +0.94(+1.50%) |
Jul 20, 2018 | 63.97 | 62.62 | 62.74 | 205,524 | -0.94(-1.48%) | |
Jul 19, 2018 | 63.64 | 64.10 | 63.33 | 63.68 | 177,190 | -0.08(-0.13%) |
Jul 18, 2018 | 64.33 | 64.40 | 63.28 | 63.76 | 215,107 | -0.57(-0.89%) |
Jul 17, 2018 | 63.45 | 64.66 | 63.22 | 64.33 | 292,852 | +0.72(+1.13%) |
Jul 16, 2018 | 63.73 | 63.98 | 63.73 | 63.61 | 165,831 | +0.04(+0.06%) |
Jul 13, 2018 | 63.61 | 64.31 | 62.71 | 63.57 | 300,501 | -0.21(-0.33%) |
Jul 12, 2018 | 62.51 | 64.05 | 62.51 | 63.78 | 300,022 | +1.33(+2.13%) |
Jul 11, 2018 | 61.05 | 62.64 | 60.00 | 62.45 | 238,672 | +0.75(+1.22%) |
Jul 10, 2018 | 62.61 | 62.77 | 61.23 | 61.70 | 139,768 | -0.71(-1.14%) |
Jul 09, 2018 | 63.56 | 63.56 | 61.45 | 62.41 | 295,847 | -0.60(-0.95%) |
Jul 06, 2018 | 61.52 | 63.09 | 61.27 | 63.01 | 212,927 | +1.29(+2.09%) |
Jul 05, 2018 | 61.91 | 60.52 | 61.72 | 464,555 | +0.72(+1.18%) | |
Jul 03, 2018 | 61.00 | 61.00 | 61.00 | 0 | -0.10(-0.16%) | |
Jul 02, 2018 | 59.04 | 61.34 | 58.82 | 61.10 | 746,088 | +1.35(+2.26%) |
Jun 29, 2018 | 59.78 | 57.50 | 59.75 | 1,757,616 | +0.69(+1.17%) | |
Jun 28, 2018 | 57.44 | 59.49 | 57.42 | 59.06 | 2,191,453 | -1.69(-2.78%) |
Jun 27, 2018 | 60.64 | 61.80 | 60.40 | 60.75 | 774,617 | -0.07(-0.12%) |
Jun 26, 2018 | 60.85 | 61.40 | 60.03 | 60.82 | 384,031 | +0.22(+0.36%) |
Jun 25, 2018 | 61.53 | 61.99 | 59.36 | 60.60 | 363,595 | -0.89(-1.45%) |
Jun 22, 2018 | 62.12 | 62.22 | 60.43 | 61.49 | 519,627 | -0.22(-0.36%) |
Jun 21, 2018 | 64.56 | 64.56 | 61.57 | 61.71 | 397,734 | -2.61(-4.06%) |
Jun 20, 2018 | 63.55 | 64.55 | 63.54 | 64.32 | 241,402 | +1.39(+2.21%) |
Jun 19, 2018 | 63.32 | 64.56 | 62.26 | 62.93 | 579,867 | -1.39(-2.16%) |
Jun 18, 2018 | 63.17 | 64.52 | 62.10 | 64.32 | 618,213 | -0.89(-1.36%) |
Jun 15, 2018 | 64.79 | 64.79 | 65.21 | 593,009 | +0.42(+0.65%) | |
Jun 14, 2018 | 64.04 | 65.00 | 62.84 | 64.79 | 418,832 | +0.87(+1.36%) |
Jun 13, 2018 | 64.26 | 65.28 | 63.59 | 63.92 | 450,011 | -0.29(-0.45%) |
Jun 12, 2018 | 62.47 | 64.82 | 62.47 | 64.21 | 484,604 | +1.86(+2.98%) |
Jun 11, 2018 | 62.56 | 63.07 | 61.98 | 62.35 | 308,400 | +0.18(+0.29%) |
Jun 08, 2018 | 60.27 | 62.39 | 60.27 | 62.17 | 387,802 | +0.97(+1.58%) |
Jun 07, 2018 | 62.31 | 62.39 | 60.18 | 61.20 | 473,717 | -0.80(-1.29%) |
Jun 06, 2018 | 61.00 | 62.20 | 61.00 | 62.00 | 525,668 | +1.17(+1.92%) |
Jun 05, 2018 | 59.47 | 61.42 | 59.37 | 60.83 | 773,052 | +1.52(+2.56%) |
Jun 04, 2018 | 59.39 | 59.92 | 58.58 | 59.31 | 394,337 | +0.29(+0.49%) |
Jun 01, 2018 | 58.24 | 59.62 | 58.24 | 59.02 | 404,417 | +0.78(+1.34%) |
May 31, 2018 | 58.37 | 59.14 | 57.57 | 58.24 | 725,974 | +0.86(+1.50%) |
May 30, 2018 | 55.26 | 58.20 | 55.09 | 57.38 | 736,409 | +2.59(+4.73%) |
May 29, 2018 | 55.64 | 56.30 | 54.24 | 54.79 | 479,561 | -1.29(-2.30%) |
May 25, 2018 | 56.08 | 56.08 | 56.08 | 0 | +0.20(+0.36%) | |
May 24, 2018 | 54.35 | 56.46 | 54.35 | 55.88 | 885,797 | +1.35(+2.48%) |
May 23, 2018 | 51.69 | 54.66 | 51.58 | 54.53 | 1,086,053 | +2.84(+5.49%) |
May 22, 2018 | 52.21 | 52.26 | 51.00 | 51.69 | 349,356 | -0.13(-0.25%) |
May 21, 2018 | 51.98 | 52.38 | 51.56 | 51.82 | 311,263 | +0.16(+0.31%) |
May 18, 2018 | 52.00 | 52.11 | 51.06 | 51.66 | 481,454 | -0.43(-0.83%) |
May 17, 2018 | 53.07 | 53.12 | 51.80 | 52.09 | 637,918 | -0.68(-1.29%) |
May 16, 2018 | 51.58 | 53.20 | 51.28 | 52.77 | 850,868 | +1.19(+2.31%) |
May 15, 2018 | 53.85 | 53.85 | 51.42 | 51.58 | 641,419 | -2.36(-4.38%) |
May 14, 2018 | 54.38 | 55.19 | 53.72 | 53.94 | 409,868 | -0.31(-0.57%) |
May 11, 2018 | 54.82 | 55.16 | 54.03 | 54.25 | 341,961 | -0.39(-0.71%) |
May 10, 2018 | 55.73 | 56.70 | 54.15 | 54.64 | 905,051 | -1.10(-1.97%) |
May 09, 2018 | 54.32 | 56.24 | 54.11 | 55.74 | 836,483 | +1.24(+2.28%) |
May 08, 2018 | 50.95 | 56.56 | 50.87 | 54.50 | 2,368,021 | -1.10(-1.98%) |
May 07, 2018 | 53.09 | 55.74 | 53.09 | 55.60 | 1,023,186 | +2.60(+4.91%) |
May 04, 2018 | 51.30 | 53.17 | 50.86 | 53.00 | 920,036 | +1.53(+2.97%) |
May 03, 2018 | 50.43 | 51.52 | 50.28 | 51.47 | 474,628 | +0.73(+1.44%) |
May 02, 2018 | 49.68 | 51.29 | 49.52 | 50.74 | 664,609 | +1.18(+2.38%) |