Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.69 | 58.69 | 58.08 | 58.53 | 56,024 | +0.07(+0.12%) |
Jul 30, 2018 | 59.61 | 59.62 | 58.43 | 58.46 | 31,936 | -1.08(-1.81%) |
Jul 27, 2018 | 59.86 | 59.90 | 59.29 | 59.54 | 19,838 | -0.38(-0.63%) |
Jul 26, 2018 | 60.24 | 60.37 | 59.92 | 59.92 | 34,027 | -0.14(-0.24%) |
Jul 25, 2018 | 60.03 | 60.15 | 59.61 | 60.06 | 118,002 | +0.01(+0.01%) |
Jul 24, 2018 | 60.26 | 60.53 | 59.88 | 60.05 | 84,839 | +0.09(+0.14%) |
Jul 23, 2018 | 59.38 | 60.00 | 59.38 | 59.97 | 29,553 | +0.56(+0.94%) |
Jul 20, 2018 | 59.26 | 59.50 | 59.05 | 59.41 | 136,930 | -0.04(-0.08%) |
Jul 19, 2018 | 60.12 | 60.17 | 59.37 | 59.45 | 79,184 | -0.83(-1.38%) |
Jul 18, 2018 | 59.62 | 60.29 | 59.62 | 60.29 | 93,592 | +1.03(+1.74%) |
Jul 17, 2018 | 58.77 | 59.33 | 58.72 | 59.25 | 66,739 | +0.64(+1.09%) |
Jul 16, 2018 | 58.24 | 58.75 | 58.24 | 58.62 | 27,428 | +0.51(+0.88%) |
Jul 13, 2018 | 58.20 | 58.35 | 57.66 | 58.11 | 39,479 | -0.10(-0.17%) |
Jul 12, 2018 | 58.42 | 58.42 | 57.93 | 58.20 | 14,767 | +0.11(+0.19%) |
Jul 11, 2018 | 57.86 | 58.37 | 57.81 | 58.10 | 19,851 | -0.22(-0.38%) |
Jul 10, 2018 | 58.66 | 58.66 | 58.15 | 58.32 | 53,342 | -0.22(-0.37%) |
Jul 09, 2018 | 57.66 | 58.66 | 57.66 | 58.54 | 63,634 | +1.12(+1.95%) |
Jul 06, 2018 | 56.91 | 57.63 | 56.83 | 57.41 | 58,569 | +0.45(+0.79%) |
Jul 05, 2018 | 57.46 | 57.67 | 56.79 | 56.97 | 117,856 | -0.28(-0.49%) |
Jul 03, 2018 | 57.24 | 57.24 | 57.24 | 0 | -0.68(-1.18%) | |
Jul 02, 2018 | 57.24 | 57.93 | 57.05 | 57.93 | 105,286 | +0.40(+0.70%) |
Jun 29, 2018 | 58.40 | 58.45 | 57.52 | 57.52 | 67,673 | -0.46(-0.79%) |
Jun 28, 2018 | 57.72 | 58.24 | 57.55 | 57.98 | 45,079 | +0.20(+0.34%) |
Jun 27, 2018 | 58.91 | 58.98 | 57.78 | 57.78 | 100,458 | -0.96(-1.63%) |
Jun 26, 2018 | 58.91 | 59.09 | 58.61 | 58.74 | 255,438 | -0.12(-0.20%) |
Jun 25, 2018 | 59.72 | 59.82 | 58.37 | 58.86 | 147,857 | -1.11(-1.85%) |
Jun 22, 2018 | 60.57 | 60.74 | 59.97 | 59.97 | 22,113 | -0.33(-0.55%) |
Jun 21, 2018 | 60.39 | 60.58 | 59.64 | 60.30 | 32,736 | -0.30(-0.50%) |
Jun 20, 2018 | 60.61 | 60.92 | 60.59 | 60.60 | 33,766 | +0.23(+0.39%) |
Jun 19, 2018 | 60.30 | 60.52 | 59.98 | 60.37 | 50,508 | -0.52(-0.85%) |
Jun 18, 2018 | 60.64 | 60.90 | 60.36 | 60.89 | 43,856 | -0.12(-0.19%) |
Jun 15, 2018 | 61.21 | 60.44 | 61.01 | 32,537 | -0.21(-0.35%) | |
Jun 14, 2018 | 61.57 | 61.57 | 60.97 | 61.22 | 33,024 | -0.16(-0.26%) |
Jun 13, 2018 | 61.35 | 62.08 | 61.27 | 61.38 | 50,074 | +0.09(+0.15%) |
Jun 12, 2018 | 61.61 | 61.69 | 60.94 | 61.29 | 124,320 | -0.19(-0.31%) |
Jun 11, 2018 | 61.79 | 61.87 | 61.48 | 61.48 | 166,315 | -0.17(-0.28%) |
Jun 08, 2018 | 61.38 | 61.69 | 61.22 | 61.65 | 16,599 | +0.20(+0.32%) |
Jun 07, 2018 | 61.71 | 61.88 | 61.08 | 61.45 | 29,015 | -0.09(-0.15%) |
Jun 06, 2018 | 61.55 | 61.54 | 42,506 | +1.12(+1.85%) | ||
Jun 05, 2018 | 60.33 | 60.48 | 60.00 | 60.42 | 118,251 | -0.01(-0.01%) |
Jun 04, 2018 | 60.37 | 60.48 | 60.10 | 60.43 | 347,722 | +0.30(+0.51%) |
Jun 01, 2018 | 60.01 | 60.30 | 60.00 | 60.13 | 57,345 | +0.67(+1.13%) |
May 31, 2018 | 59.95 | 60.14 | 59.36 | 59.46 | 30,325 | -0.62(-1.03%) |
May 30, 2018 | 59.83 | 60.31 | 59.57 | 60.08 | 26,137 | +0.91(+1.54%) |
May 29, 2018 | 60.16 | 60.27 | 58.88 | 59.16 | 101,981 | -1.66(-2.72%) |
May 25, 2018 | 60.82 | 60.82 | 60.82 | 0 | -0.26(-0.42%) | |
May 24, 2018 | 61.09 | 61.24 | 60.35 | 61.08 | 35,846 | -0.27(-0.44%) |
May 23, 2018 | 61.34 | 61.37 | 60.81 | 61.35 | 29,842 | -0.38(-0.61%) |
May 22, 2018 | 61.71 | 62.08 | 61.60 | 61.72 | 68,311 | +0.13(+0.20%) |
May 21, 2018 | 61.35 | 61.72 | 61.35 | 61.60 | 58,983 | +0.56(+0.92%) |
May 18, 2018 | 61.42 | 61.42 | 61.03 | 61.03 | 32,549 | -0.36(-0.58%) |
May 17, 2018 | 61.14 | 61.56 | 60.86 | 61.39 | 34,729 | +0.21(+0.35%) |
May 16, 2018 | 60.88 | 61.44 | 60.88 | 61.18 | 62,078 | +0.24(+0.40%) |
May 15, 2018 | 60.66 | 61.16 | 60.66 | 60.93 | 34,193 | +0.03(+0.04%) |
May 14, 2018 | 61.22 | 61.25 | 60.71 | 60.91 | 51,386 | -0.13(-0.21%) |
May 11, 2018 | 60.97 | 61.28 | 60.80 | 61.03 | 134,769 | +0.05(+0.09%) |
May 10, 2018 | 60.76 | 61.20 | 60.58 | 60.98 | 61,428 | +0.20(+0.32%) |
May 09, 2018 | 60.10 | 60.88 | 59.94 | 60.78 | 137,208 | +0.96(+1.60%) |
May 08, 2018 | 59.52 | 60.17 | 59.52 | 59.82 | 95,428 | +0.32(+0.54%) |
May 07, 2018 | 59.01 | 59.69 | 58.95 | 59.50 | 38,405 | +0.77(+1.31%) |
May 04, 2018 | 57.91 | 59.12 | 57.80 | 58.73 | 584,724 | +0.54(+0.92%) |
May 03, 2018 | 58.46 | 58.50 | 57.26 | 58.20 | 98,501 | -0.55(-0.94%) |
May 02, 2018 | 58.93 | 59.30 | 58.64 | 58.75 | 217,785 | -0.24(-0.41%) |