Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 66.50 | 68.32 | 66.35 | 67.93 | 793,605 | +1.51(+2.27%) |
Jul 30, 2018 | 69.00 | 69.34 | 65.49 | 66.42 | 844,771 | -2.34(-3.40%) |
Jul 27, 2018 | 72.87 | 73.11 | 67.51 | 68.76 | 902,000 | -3.74(-5.16%) |
Jul 26, 2018 | 72.22 | 72.99 | 70.94 | 72.50 | 628,195 | -0.39(-0.54%) |
Jul 25, 2018 | 71.06 | 72.96 | 68.37 | 72.89 | 1,152,089 | +0.65(+0.90%) |
Jul 24, 2018 | 75.25 | 76.45 | 70.78 | 72.24 | 1,193,638 | -2.65(-3.54%) |
Jul 23, 2018 | 73.60 | 75.18 | 73.15 | 74.89 | 803,392 | +1.06(+1.44%) |
Jul 20, 2018 | 73.49 | 74.75 | 72.51 | 73.83 | 771,147 | +0.76(+1.04%) |
Jul 19, 2018 | 71.46 | 73.34 | 71.45 | 73.07 | 845,119 | +1.52(+2.12%) |
Jul 18, 2018 | 70.90 | 72.06 | 69.31 | 71.55 | 654,522 | +0.91(+1.29%) |
Jul 17, 2018 | 69.12 | 70.89 | 68.68 | 70.64 | 576,048 | +1.62(+2.35%) |
Jul 16, 2018 | 67.79 | 69.18 | 67.79 | 69.02 | 542,041 | +1.23(+1.81%) |
Jul 13, 2018 | 69.08 | 70.42 | 67.43 | 67.79 | 628,944 | -1.15(-1.67%) |
Jul 12, 2018 | 67.47 | 69.19 | 66.00 | 68.94 | 720,087 | +1.98(+2.96%) |
Jul 11, 2018 | 66.88 | 67.99 | 66.52 | 66.96 | 693,877 | -0.39(-0.58%) |
Jul 10, 2018 | 67.28 | 68.06 | 66.05 | 67.35 | 644,402 | +0.40(+0.60%) |
Jul 09, 2018 | 66.50 | 67.00 | 65.53 | 66.95 | 665,371 | +0.99(+1.50%) |
Jul 06, 2018 | 64.82 | 66.03 | 64.11 | 65.96 | 516,373 | +0.98(+1.51%) |
Jul 05, 2018 | 65.00 | 63.70 | 64.98 | 631,428 | +0.89(+1.39%) | |
Jul 03, 2018 | 64.09 | 64.09 | 64.09 | 0 | -0.34(-0.53%) | |
Jul 02, 2018 | 64.00 | 64.81 | 63.01 | 64.43 | 610,873 | +1.25(+1.98%) |
Jun 29, 2018 | 64.47 | 64.96 | 62.22 | 63.18 | 632,449 | -0.86(-1.34%) |
Jun 28, 2018 | 61.84 | 64.42 | 61.75 | 64.04 | 566,800 | +2.03(+3.27%) |
Jun 27, 2018 | 63.17 | 63.97 | 62.02 | 62.01 | 684,074 | -1.16(-1.84%) |
Jun 26, 2018 | 62.28 | 63.99 | 62.02 | 63.17 | 712,498 | +1.20(+1.94%) |
Jun 25, 2018 | 67.21 | 67.60 | 61.80 | 61.97 | 1,388,414 | -5.68(-8.40%) |
Jun 22, 2018 | 67.13 | 68.15 | 66.29 | 67.65 | 989,287 | +0.60(+0.89%) |
Jun 21, 2018 | 68.79 | 71.00 | 65.73 | 67.05 | 1,165,301 | -1.40(-2.05%) |
Jun 20, 2018 | 66.33 | 68.86 | 66.20 | 68.45 | 1,112,894 | +2.91(+4.44%) |
Jun 19, 2018 | 65.50 | 65.66 | 63.10 | 65.54 | 1,023,565 | -0.59(-0.89%) |
Jun 18, 2018 | 64.40 | 66.22 | 63.77 | 66.13 | 1,031,009 | +1.73(+2.69%) |
Jun 15, 2018 | 64.53 | 63.67 | 64.40 | 1,920,267 | +0.73(+1.15%) | |
Jun 14, 2018 | 65.21 | 65.51 | 62.89 | 63.67 | 1,104,671 | -1.21(-1.86%) |
Jun 13, 2018 | 65.53 | 65.59 | 64.35 | 64.88 | 847,721 | -0.40(-0.61%) |
Jun 12, 2018 | 65.14 | 66.42 | 64.76 | 65.28 | 712,740 | +0.08(+0.12%) |
Jun 11, 2018 | 65.43 | 66.18 | 64.34 | 65.20 | 750,762 | -0.08(-0.12%) |
Jun 08, 2018 | 63.16 | 65.74 | 63.10 | 65.28 | 1,192,345 | +1.75(+2.75%) |
Jun 07, 2018 | 65.45 | 65.50 | 62.28 | 63.53 | 2,073,690 | -4.37(-6.44%) |
Jun 06, 2018 | 67.64 | 69.09 | 66.93 | 67.90 | 1,128,431 | +0.84(+1.25%) |
Jun 05, 2018 | 66.07 | 67.45 | 65.33 | 67.06 | 1,427,705 | +0.99(+1.50%) |
Jun 04, 2018 | 65.27 | 66.13 | 64.67 | 66.07 | 1,013,235 | +0.77(+1.18%) |
Jun 01, 2018 | 63.97 | 65.40 | 63.44 | 65.30 | 1,110,243 | +1.62(+2.54%) |
May 31, 2018 | 63.70 | 64.74 | 63.16 | 63.68 | 998,672 | -0.06(-0.09%) |
May 30, 2018 | 64.35 | 64.78 | 62.66 | 63.74 | 991,727 | -0.23(-0.36%) |
May 29, 2018 | 63.71 | 64.94 | 63.15 | 63.97 | 1,166,148 | +0.96(+1.52%) |
May 25, 2018 | 63.01 | 63.01 | 63.01 | 0 | +0.93(+1.50%) | |
May 24, 2018 | 60.00 | 62.50 | 59.40 | 62.08 | 1,039,565 | +2.28(+3.81%) |
May 23, 2018 | 61.26 | 61.96 | 59.16 | 59.80 | 1,747,781 | -1.92(-3.11%) |
May 22, 2018 | 60.08 | 62.20 | 59.10 | 61.72 | 1,899,563 | +2.07(+3.47%) |
May 21, 2018 | 58.28 | 59.73 | 57.72 | 59.65 | 1,285,355 | +1.70(+2.93%) |
May 18, 2018 | 57.52 | 58.47 | 57.01 | 57.95 | 1,508,990 | +0.83(+1.45%) |
May 17, 2018 | 55.27 | 57.89 | 54.28 | 57.12 | 5,516,823 | +2.79(+5.14%) |
May 16, 2018 | 54.54 | 56.81 | 53.67 | 54.33 | 1,972,066 | -0.21(-0.39%) |
May 15, 2018 | 53.87 | 54.67 | 52.22 | 54.54 | 2,098,395 | -2.45(-4.30%) |
May 14, 2018 | 57.43 | 58.18 | 56.51 | 56.99 | 1,088,451 | -0.27(-0.47%) |
May 11, 2018 | 55.44 | 57.44 | 55.16 | 57.26 | 1,110,579 | +1.82(+3.28%) |
May 10, 2018 | 54.44 | 56.73 | 53.55 | 55.44 | 1,785,452 | +0.82(+1.50%) |
May 09, 2018 | 50.40 | 56.22 | 49.96 | 54.62 | 4,793,481 | +9.97(+22.33%) |
May 08, 2018 | 44.73 | 45.25 | 44.25 | 44.65 | 1,488,733 | -0.28(-0.62%) |
May 07, 2018 | 45.19 | 45.48 | 43.68 | 44.93 | 1,256,619 | +0.38(+0.85%) |
May 04, 2018 | 42.24 | 45.50 | 42.24 | 44.55 | 2,641,530 | +3.11(+7.50%) |
May 03, 2018 | 41.99 | 41.99 | 41.10 | 41.44 | 1,268,679 | -0.55(-1.31%) |
May 02, 2018 | 41.77 | 42.80 | 41.77 | 41.99 | 1,236,769 | +0.48(+1.16%) |