Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 63.83 | 64.43 | 63.02 | 63.92 | 458,275 | +0.43(+0.68%) |
Jul 30, 2018 | 63.28 | 64.43 | 62.85 | 63.49 | 397,786 | -0.06(-0.10%) |
Jul 27, 2018 | 66.49 | 66.49 | 63.19 | 63.55 | 669,614 | -2.68(-4.05%) |
Jul 26, 2018 | 66.37 | 68.00 | 66.07 | 66.24 | 812,599 | -0.26(-0.39%) |
Jul 25, 2018 | 66.24 | 67.01 | 65.08 | 66.49 | 953,909 | +1.72(+2.65%) |
Jul 24, 2018 | 66.62 | 66.80 | 64.65 | 64.78 | 625,736 | -1.89(-2.83%) |
Jul 23, 2018 | 66.28 | 66.88 | 65.08 | 66.67 | 443,705 | +0.69(+1.04%) |
Jul 20, 2018 | 64.82 | 66.15 | 64.43 | 65.98 | 718,981 | +0.86(+1.32%) |
Jul 19, 2018 | 66.07 | 66.30 | 64.86 | 65.12 | 461,578 | -0.86(-1.30%) |
Jul 18, 2018 | 67.31 | 67.83 | 65.34 | 65.98 | 791,322 | -0.56(-0.84%) |
Jul 17, 2018 | 68.08 | 68.51 | 66.42 | 66.54 | 867,855 | -1.03(-1.52%) |
Jul 16, 2018 | 71.05 | 71.15 | 66.69 | 67.57 | 1,538,344 | -3.26(-4.61%) |
Jul 13, 2018 | 72.16 | 72.20 | 70.44 | 70.83 | 1,451,575 | -1.29(-1.79%) |
Jul 12, 2018 | 69.71 | 72.20 | 68.90 | 72.12 | 1,512,293 | +2.58(+3.70%) |
Jul 11, 2018 | 66.97 | 77.06 | 66.28 | 69.54 | 5,024,710 | +2.49(+3.71%) |
Jul 10, 2018 | 66.75 | 67.83 | 65.87 | 67.05 | 1,111,499 | +0.56(+0.84%) |
Jul 09, 2018 | 65.21 | 66.56 | 64.22 | 66.49 | 792,322 | +1.63(+2.51%) |
Jul 06, 2018 | 63.92 | 65.25 | 63.92 | 64.86 | 429,934 | +0.90(+1.41%) |
Jul 05, 2018 | 63.06 | 64.31 | 63.06 | 63.96 | 717,082 | +1.29(+2.05%) |
Jul 03, 2018 | 62.67 | 62.67 | 62.67 | 0 | -0.13(-0.21%) | |
Jul 02, 2018 | 62.85 | 63.28 | 61.56 | 62.80 | 825,613 | -0.21(-0.34%) |
Jun 29, 2018 | 64.65 | 64.65 | 62.80 | 63.02 | 587,854 | -1.07(-1.67%) |
Jun 28, 2018 | 64.78 | 64.78 | 63.40 | 64.09 | 577,754 | -0.52(-0.80%) |
Jun 27, 2018 | 65.38 | 65.51 | 64.52 | 64.61 | 386,792 | -0.47(-0.73%) |
Jun 26, 2018 | 64.56 | 65.29 | 63.36 | 65.08 | 1,112,394 | +0.90(+1.40%) |
Jun 25, 2018 | 65.46 | 66.32 | 63.92 | 64.18 | 1,078,258 | -0.82(-1.26%) |
Jun 22, 2018 | 65.04 | 65.81 | 63.92 | 64.99 | 1,347,722 | +0.43(+0.66%) |
Jun 21, 2018 | 67.05 | 67.27 | 64.35 | 64.56 | 1,223,800 | -2.28(-3.40%) |
Jun 20, 2018 | 65.64 | 67.27 | 65.49 | 66.84 | 809,040 | +1.29(+1.96%) |
Jun 19, 2018 | 64.35 | 65.68 | 63.80 | 65.55 | 468,388 | +0.86(+1.33%) |
Jun 18, 2018 | 63.70 | 65.12 | 63.32 | 64.69 | 613,001 | +0.77(+1.21%) |
Jun 15, 2018 | 65.29 | 63.66 | 63.92 | 658,356 | +0.26(+0.40%) | |
Jun 14, 2018 | 63.23 | 64.31 | 63.15 | 63.66 | 768,235 | +0.69(+1.09%) |
Jun 13, 2018 | 62.80 | 63.88 | 62.25 | 62.97 | 897,362 | +0.69(+1.10%) |
Jun 12, 2018 | 62.80 | 62.93 | 61.09 | 62.29 | 614,664 | -0.21(-0.34%) |
Jun 11, 2018 | 60.70 | 63.62 | 60.70 | 62.50 | 1,455,198 | +1.89(+3.12%) |
Jun 08, 2018 | 58.85 | 60.74 | 58.85 | 60.61 | 985,376 | +1.55(+2.62%) |
Jun 07, 2018 | 58.08 | 59.35 | 57.87 | 59.07 | 619,534 | +1.12(+1.93%) |
Jun 06, 2018 | 56.92 | 58.68 | 55.98 | 57.95 | 844,915 | +1.24(+2.20%) |
Jun 05, 2018 | 57.31 | 57.95 | 56.58 | 56.71 | 564,234 | -0.73(-1.27%) |
Jun 04, 2018 | 57.27 | 57.57 | 56.94 | 57.44 | 380,716 | +0.04(+0.07%) |
Jun 01, 2018 | 57.22 | 57.57 | 56.45 | 57.39 | 542,051 | +0.47(+0.83%) |
May 31, 2018 | 57.31 | 57.57 | 56.66 | 56.92 | 533,106 | -0.30(-0.53%) |
May 30, 2018 | 56.79 | 57.52 | 56.79 | 57.22 | 358,716 | +0.56(+0.98%) |
May 29, 2018 | 57.44 | 57.52 | 56.36 | 56.66 | 409,843 | -0.86(-1.49%) |
May 25, 2018 | 57.52 | 57.52 | 57.52 | 0 | -0.30(-0.52%) | |
May 24, 2018 | 57.61 | 58.00 | 57.05 | 57.82 | 547,012 | +0.21(+0.37%) |
May 23, 2018 | 59.58 | 59.58 | 57.47 | 57.61 | 1,280,179 | -1.97(-3.31%) |
May 22, 2018 | 59.37 | 60.44 | 59.24 | 59.58 | 400,855 | -0.21(-0.36%) |
May 21, 2018 | 59.33 | 59.88 | 58.68 | 59.80 | 682,817 | +0.45(+0.76%) |
May 18, 2018 | 58.77 | 60.10 | 58.68 | 59.35 | 988,081 | +0.79(+1.36%) |
May 17, 2018 | 58.73 | 59.80 | 58.17 | 58.55 | 1,027,875 | +0.00(+0.00%) |
May 16, 2018 | 57.91 | 59.11 | 56.92 | 58.55 | 991,285 | +0.86(+1.49%) |
May 15, 2018 | 56.97 | 57.87 | 56.79 | 57.69 | 468,269 | +0.64(+1.13%) |
May 14, 2018 | 55.85 | 57.27 | 55.31 | 57.05 | 1,142,876 | +1.16(+2.07%) |
May 11, 2018 | 54.86 | 56.17 | 54.43 | 55.89 | 603,958 | +1.33(+2.44%) |
May 10, 2018 | 54.43 | 55.10 | 53.44 | 54.56 | 730,479 | +0.02(+0.04%) |
May 09, 2018 | 52.06 | 57.23 | 52.06 | 54.54 | 1,110,176 | +1.32(+2.49%) |
May 08, 2018 | 54.16 | 55.14 | 53.09 | 53.22 | 634,940 | -1.11(-2.04%) |
May 07, 2018 | 53.22 | 54.35 | 53.00 | 54.33 | 477,534 | +1.28(+2.41%) |
May 04, 2018 | 52.06 | 53.60 | 52.06 | 53.05 | 893,535 | +0.81(+1.55%) |
May 03, 2018 | 52.96 | 53.00 | 51.47 | 52.24 | 824,472 | -1.02(-1.92%) |
May 02, 2018 | 53.64 | 55.35 | 53.26 | 53.26 | 435,084 | -0.64(-1.19%) |