Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 65.65 | 67.10 | 65.65 | 67.05 | 590,805 | +1.45(+2.21%) |
Jul 30, 2018 | 67.05 | 68.50 | 65.55 | 65.60 | 466,597 | -1.65(-2.45%) |
Jul 27, 2018 | 68.05 | 68.45 | 66.75 | 67.25 | 179,100 | -0.55(-0.81%) |
Jul 26, 2018 | 68.05 | 68.90 | 67.60 | 67.80 | 202,989 | +0.15(+0.22%) |
Jul 25, 2018 | 67.80 | 68.95 | 67.15 | 67.65 | 401,342 | -0.20(-0.29%) |
Jul 24, 2018 | 69.15 | 69.25 | 67.00 | 67.85 | 255,668 | -0.75(-1.09%) |
Jul 23, 2018 | 68.75 | 69.05 | 68.25 | 68.60 | 176,391 | -0.40(-0.58%) |
Jul 20, 2018 | 69.20 | 69.50 | 68.60 | 69.00 | 222,809 | -0.25(-0.36%) |
Jul 19, 2018 | 70.45 | 70.45 | 69.05 | 69.25 | 351,856 | -1.30(-1.84%) |
Jul 18, 2018 | 69.65 | 70.60 | 69.50 | 70.55 | 182,379 | +1.45(+2.10%) |
Jul 17, 2018 | 68.10 | 69.35 | 67.53 | 69.10 | 239,380 | +0.75(+1.10%) |
Jul 16, 2018 | 70.25 | 71.20 | 68.15 | 68.35 | 256,936 | -2.15(-3.05%) |
Jul 13, 2018 | 69.30 | 71.45 | 68.66 | 70.50 | 195,697 | +0.95(+1.37%) |
Jul 12, 2018 | 70.84 | 69.25 | 69.55 | 236,575 | -0.85(-1.21%) | |
Jul 11, 2018 | 71.20 | 71.30 | 69.55 | 70.40 | 294,241 | -1.10(-1.54%) |
Jul 10, 2018 | 72.95 | 73.15 | 71.20 | 71.50 | 149,580 | -1.05(-1.45%) |
Jul 09, 2018 | 72.15 | 73.05 | 71.60 | 72.55 | 184,275 | +1.10(+1.54%) |
Jul 06, 2018 | 71.80 | 71.80 | 70.75 | 71.45 | 95,966 | +0.00(+0.00%) |
Jul 05, 2018 | 72.10 | 72.30 | 70.65 | 71.45 | 263,898 | -0.05(-0.07%) |
Jul 03, 2018 | 71.50 | 71.50 | 71.50 | 0 | -0.50(-0.69%) | |
Jul 02, 2018 | 70.75 | 72.42 | 70.75 | 72.00 | 185,831 | +0.30(+0.42%) |
Jun 29, 2018 | 71.35 | 72.25 | 71.25 | 71.70 | 207,167 | +1.35(+1.92%) |
Jun 28, 2018 | 69.15 | 70.97 | 68.10 | 70.35 | 212,215 | +1.25(+1.81%) |
Jun 27, 2018 | 70.15 | 71.10 | 68.95 | 69.10 | 181,786 | -0.75(-1.07%) |
Jun 26, 2018 | 71.35 | 71.35 | 68.65 | 69.85 | 231,393 | -1.10(-1.55%) |
Jun 25, 2018 | 73.45 | 75.00 | 69.30 | 70.95 | 532,767 | -2.60(-3.54%) |
Jun 22, 2018 | 74.55 | 74.60 | 72.05 | 73.55 | 419,854 | -0.45(-0.61%) |
Jun 21, 2018 | 74.50 | 74.75 | 73.15 | 74.00 | 230,697 | +0.00(+0.00%) |
Jun 20, 2018 | 73.00 | 74.35 | 72.50 | 74.00 | 586,433 | +1.45(+2.00%) |
Jun 19, 2018 | 72.75 | 74.75 | 70.75 | 72.55 | 528,078 | -0.85(-1.16%) |
Jun 18, 2018 | 72.50 | 73.40 | 72.15 | 73.40 | 131,383 | +0.55(+0.75%) |
Jun 15, 2018 | 72.90 | 71.70 | 72.85 | 225,606 | +0.00(+0.00%) | |
Jun 14, 2018 | 73.30 | 73.91 | 72.50 | 72.85 | 122,162 | -0.05(-0.07%) |
Jun 13, 2018 | 73.85 | 73.85 | 72.50 | 72.90 | 137,544 | -1.10(-1.49%) |
Jun 12, 2018 | 73.85 | 75.29 | 72.60 | 74.00 | 266,307 | +0.00(+0.00%) |
Jun 11, 2018 | 71.20 | 74.75 | 71.10 | 74.00 | 1,268,131 | +3.10(+4.37%) |
Jun 08, 2018 | 70.95 | 71.35 | 70.55 | 70.90 | 116,817 | -0.10(-0.14%) |
Jun 07, 2018 | 72.60 | 72.60 | 70.50 | 71.00 | 171,843 | -1.40(-1.93%) |
Jun 06, 2018 | 73.00 | 72.40 | 187,352 | +0.60(+0.84%) | ||
Jun 05, 2018 | 70.30 | 72.00 | 70.15 | 71.80 | 216,604 | +1.50(+2.13%) |
Jun 04, 2018 | 69.30 | 70.53 | 68.55 | 70.30 | 233,584 | +1.00(+1.44%) |
Jun 01, 2018 | 68.80 | 69.90 | 68.00 | 69.30 | 236,057 | +1.15(+1.69%) |
May 31, 2018 | 68.95 | 69.20 | 67.60 | 68.15 | 171,567 | -0.65(-0.94%) |
May 30, 2018 | 69.05 | 69.95 | 68.60 | 68.80 | 200,669 | +0.25(+0.36%) |
May 29, 2018 | 68.15 | 70.84 | 67.40 | 68.55 | 286,351 | -0.25(-0.36%) |
May 25, 2018 | 68.80 | 68.80 | 68.80 | 0 | +0.65(+0.95%) | |
May 24, 2018 | 68.30 | 68.35 | 67.35 | 68.15 | 117,426 | +0.25(+0.37%) |
May 23, 2018 | 68.35 | 68.35 | 66.60 | 67.90 | 118,455 | -0.60(-0.88%) |
May 22, 2018 | 69.30 | 69.65 | 68.30 | 68.50 | 103,741 | -0.75(-1.08%) |
May 21, 2018 | 69.40 | 69.95 | 69.05 | 69.25 | 152,437 | +0.05(+0.07%) |
May 18, 2018 | 69.25 | 69.75 | 68.90 | 69.20 | 132,104 | -0.05(-0.07%) |
May 17, 2018 | 69.25 | 69.80 | 68.70 | 69.25 | 198,145 | -0.15(-0.22%) |
May 16, 2018 | 68.60 | 70.00 | 68.40 | 69.40 | 326,141 | +0.95(+1.39%) |
May 15, 2018 | 67.20 | 68.60 | 67.10 | 68.45 | 218,654 | +0.85(+1.26%) |
May 14, 2018 | 67.90 | 68.65 | 67.15 | 67.60 | 158,448 | -0.45(-0.66%) |
May 11, 2018 | 68.60 | 69.20 | 67.25 | 68.05 | 134,526 | -0.40(-0.58%) |
May 10, 2018 | 68.80 | 69.33 | 68.35 | 68.45 | 181,232 | -0.10(-0.15%) |
May 09, 2018 | 68.35 | 69.00 | 67.90 | 68.55 | 206,568 | +0.50(+0.73%) |
May 08, 2018 | 67.40 | 68.55 | 67.25 | 68.05 | 395,837 | +0.30(+0.44%) |
May 07, 2018 | 67.25 | 67.85 | 67.05 | 67.75 | 172,128 | +0.60(+0.89%) |
May 04, 2018 | 67.50 | 67.70 | 65.00 | 67.15 | 308,491 | -0.25(-0.37%) |
May 03, 2018 | 63.30 | 68.00 | 63.30 | 67.40 | 983,735 | +4.65(+7.41%) |
May 02, 2018 | 63.90 | 63.90 | 62.20 | 62.75 | 397,180 | -0.85(-1.34%) |