Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 56.95 | 63.36 | 56.95 | 60.39 | 1,247,978 | +0.95(+1.59%) |
Jul 30, 2018 | 59.18 | 60.29 | 59.14 | 59.45 | 887,717 | +0.28(+0.47%) |
Jul 27, 2018 | 58.34 | 60.00 | 58.34 | 59.17 | 393,536 | +1.59(+2.76%) |
Jul 26, 2018 | 56.63 | 58.18 | 56.63 | 57.58 | 321,572 | +0.93(+1.64%) |
Jul 25, 2018 | 58.01 | 58.14 | 55.44 | 56.66 | 470,974 | -1.36(-2.35%) |
Jul 24, 2018 | 58.89 | 59.51 | 57.88 | 58.02 | 520,196 | -0.50(-0.86%) |
Jul 23, 2018 | 58.78 | 58.88 | 57.31 | 58.52 | 246,962 | -0.49(-0.84%) |
Jul 20, 2018 | 59.54 | 59.87 | 58.87 | 59.01 | 275,634 | -0.61(-1.03%) |
Jul 19, 2018 | 59.98 | 60.65 | 59.40 | 59.62 | 546,296 | -0.43(-0.72%) |
Jul 18, 2018 | 59.82 | 60.31 | 59.17 | 60.06 | 1,042,231 | +0.94(+1.58%) |
Jul 17, 2018 | 58.23 | 59.44 | 58.23 | 59.12 | 465,767 | +0.98(+1.68%) |
Jul 16, 2018 | 58.23 | 58.87 | 58.08 | 58.15 | 352,037 | -0.18(-0.30%) |
Jul 13, 2018 | 58.89 | 59.51 | 58.29 | 58.32 | 310,689 | -0.67(-1.14%) |
Jul 12, 2018 | 58.54 | 59.76 | 58.32 | 58.99 | 392,134 | +0.68(+1.17%) |
Jul 11, 2018 | 59.76 | 60.02 | 58.28 | 58.31 | 320,563 | -2.08(-3.45%) |
Jul 10, 2018 | 60.21 | 60.70 | 60.11 | 60.39 | 197,186 | +0.11(+0.18%) |
Jul 09, 2018 | 60.28 | 60.69 | 59.01 | 60.29 | 282,356 | -0.03(-0.05%) |
Jul 06, 2018 | 60.38 | 58.35 | 60.32 | 235,270 | +0.88(+1.48%) | |
Jul 05, 2018 | 58.62 | 59.67 | 58.27 | 59.44 | 357,096 | +2.68(+4.73%) |
Jul 03, 2018 | 56.75 | 56.75 | 56.75 | 0 | -1.26(-2.18%) | |
Jul 02, 2018 | 56.59 | 58.10 | 56.25 | 58.02 | 332,542 | +0.73(+1.27%) |
Jun 29, 2018 | 57.51 | 58.61 | 57.28 | 57.29 | 258,638 | +0.15(+0.26%) |
Jun 28, 2018 | 57.56 | 58.12 | 56.44 | 57.14 | 393,475 | -0.49(-0.86%) |
Jun 27, 2018 | 59.66 | 60.32 | 57.57 | 57.63 | 188,711 | -1.90(-3.20%) |
Jun 26, 2018 | 58.93 | 60.14 | 58.93 | 59.54 | 473,615 | +1.36(+2.34%) |
Jun 25, 2018 | 59.52 | 59.55 | 57.82 | 58.17 | 536,784 | -1.83(-3.06%) |
Jun 22, 2018 | 60.10 | 60.42 | 59.02 | 60.01 | 497,381 | +0.42(+0.71%) |
Jun 21, 2018 | 60.16 | 60.32 | 59.20 | 59.59 | 308,417 | -0.58(-0.97%) |
Jun 20, 2018 | 60.61 | 61.09 | 59.71 | 60.17 | 242,007 | -0.01(-0.02%) |
Jun 19, 2018 | 59.06 | 60.25 | 58.77 | 60.18 | 305,430 | +0.32(+0.53%) |
Jun 18, 2018 | 59.17 | 60.00 | 57.95 | 59.86 | 315,568 | +0.43(+0.73%) |
Jun 15, 2018 | 61.07 | 59.26 | 59.43 | 608,515 | -1.65(-2.70%) | |
Jun 14, 2018 | 61.14 | 61.80 | 60.87 | 61.07 | 264,179 | +0.10(+0.16%) |
Jun 13, 2018 | 61.31 | 62.00 | 60.88 | 60.98 | 308,975 | -0.34(-0.55%) |
Jun 12, 2018 | 61.37 | 61.37 | 60.36 | 61.31 | 405,300 | +0.35(+0.57%) |
Jun 11, 2018 | 62.21 | 62.38 | 60.33 | 60.97 | 391,892 | -1.25(-2.01%) |
Jun 08, 2018 | 63.94 | 64.51 | 61.37 | 62.22 | 678,499 | -2.74(-4.22%) |
Jun 07, 2018 | 67.13 | 67.18 | 64.58 | 64.96 | 726,499 | -3.26(-4.78%) |
Jun 06, 2018 | 67.59 | 68.25 | 67.09 | 68.22 | 329,159 | +0.89(+1.32%) |
Jun 05, 2018 | 66.04 | 67.44 | 65.94 | 67.34 | 281,007 | +1.63(+2.48%) |
Jun 04, 2018 | 65.90 | 66.27 | 65.28 | 65.71 | 205,625 | +0.10(+0.15%) |
Jun 01, 2018 | 65.11 | 65.97 | 64.89 | 65.61 | 183,637 | +0.99(+1.53%) |
May 31, 2018 | 65.58 | 66.06 | 64.50 | 64.62 | 241,514 | -0.99(-1.50%) |
May 30, 2018 | 65.49 | 67.01 | 65.21 | 65.61 | 462,628 | +0.64(+0.99%) |
May 29, 2018 | 64.41 | 65.44 | 62.56 | 64.97 | 319,491 | -0.11(-0.17%) |
May 25, 2018 | 65.08 | 65.08 | 65.08 | 0 | -0.16(-0.24%) | |
May 24, 2018 | 64.65 | 65.37 | 64.19 | 65.24 | 227,025 | +0.58(+0.90%) |
May 23, 2018 | 63.92 | 65.07 | 63.77 | 64.65 | 184,410 | +0.36(+0.55%) |
May 22, 2018 | 63.84 | 65.40 | 63.84 | 64.30 | 210,489 | +0.92(+1.45%) |
May 21, 2018 | 63.61 | 64.35 | 62.83 | 63.38 | 199,514 | +0.61(+0.97%) |
May 18, 2018 | 64.55 | 64.57 | 61.79 | 62.77 | 470,022 | -2.46(-3.76%) |
May 17, 2018 | 65.30 | 65.75 | 64.66 | 65.23 | 279,403 | -0.15(-0.23%) |
May 16, 2018 | 64.50 | 65.94 | 64.46 | 65.37 | 251,965 | +1.25(+1.95%) |
May 15, 2018 | 64.43 | 64.60 | 63.85 | 64.12 | 244,564 | -0.23(-0.35%) |
May 14, 2018 | 64.37 | 65.58 | 64.23 | 64.35 | 207,813 | +0.43(+0.68%) |
May 11, 2018 | 64.79 | 64.89 | 63.33 | 63.91 | 258,015 | -1.07(-1.65%) |
May 10, 2018 | 64.27 | 65.23 | 63.72 | 64.99 | 275,081 | +1.11(+1.74%) |
May 09, 2018 | 63.57 | 64.16 | 63.07 | 63.88 | 283,765 | +0.44(+0.70%) |
May 08, 2018 | 62.81 | 63.65 | 62.68 | 63.43 | 285,416 | +0.52(+0.83%) |
May 07, 2018 | 62.37 | 63.32 | 61.91 | 62.91 | 377,794 | +1.24(+2.02%) |
May 04, 2018 | 60.30 | 62.31 | 59.82 | 61.67 | 328,557 | +1.04(+1.71%) |
May 03, 2018 | 59.97 | 61.01 | 58.36 | 60.63 | 565,745 | +0.33(+0.54%) |
May 02, 2018 | 59.46 | 61.23 | 59.08 | 60.31 | 665,669 | +0.91(+1.53%) |