Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 62.26 | 63.94 | 61.89 | 63.33 | 2,648,130 | +1.35(+2.18%) |
Jul 30, 2018 | 63.16 | 63.35 | 61.86 | 61.97 | 1,669,867 | -1.07(-1.70%) |
Jul 27, 2018 | 63.91 | 64.03 | 62.67 | 63.05 | 2,752,036 | -0.96(-1.50%) |
Jul 26, 2018 | 63.29 | 64.08 | 63.11 | 64.01 | 2,694,236 | +0.76(+1.20%) |
Jul 25, 2018 | 62.46 | 63.33 | 62.17 | 63.25 | 3,051,348 | +1.12(+1.81%) |
Jul 24, 2018 | 62.66 | 61.07 | 62.13 | 2,559,624 | +1.03(+1.68%) | |
Jul 23, 2018 | 61.08 | 61.37 | 60.76 | 61.10 | 1,478,289 | -0.12(-0.20%) |
Jul 20, 2018 | 61.21 | 61.69 | 61.06 | 61.23 | 1,689,657 | -0.29(-0.47%) |
Jul 19, 2018 | 60.99 | 61.99 | 60.79 | 61.51 | 1,800,726 | +1.11(+1.84%) |
Jul 18, 2018 | 60.44 | 60.63 | 60.17 | 60.40 | 1,253,829 | -0.05(-0.08%) |
Jul 17, 2018 | 59.95 | 60.66 | 59.59 | 60.45 | 1,532,849 | +0.31(+0.51%) |
Jul 16, 2018 | 60.63 | 60.63 | 60.06 | 60.14 | 969,103 | -0.63(-1.04%) |
Jul 13, 2018 | 60.91 | 61.21 | 60.61 | 60.77 | 1,004,966 | -0.07(-0.11%) |
Jul 12, 2018 | 60.73 | 61.16 | 60.69 | 60.84 | 1,823,071 | +0.57(+0.94%) |
Jul 11, 2018 | 60.02 | 60.68 | 60.02 | 60.28 | 1,856,460 | -0.78(-1.27%) |
Jul 10, 2018 | 60.76 | 61.12 | 60.48 | 61.05 | 2,006,478 | +0.53(+0.87%) |
Jul 09, 2018 | 59.86 | 60.71 | 59.86 | 60.53 | 1,572,865 | +0.80(+1.33%) |
Jul 06, 2018 | 59.37 | 59.83 | 59.12 | 59.73 | 2,366,966 | +0.47(+0.79%) |
Jul 05, 2018 | 58.95 | 59.35 | 58.41 | 59.26 | 2,343,889 | +0.53(+0.90%) |
Jul 03, 2018 | 58.73 | 58.73 | 58.73 | 0 | -0.21(-0.36%) | |
Jul 02, 2018 | 58.84 | 58.95 | 58.29 | 58.94 | 1,591,911 | -0.21(-0.36%) |
Jun 29, 2018 | 59.00 | 59.75 | 58.90 | 59.15 | 2,030,953 | +0.53(+0.90%) |
Jun 28, 2018 | 58.48 | 58.96 | 57.80 | 58.63 | 1,635,062 | +0.14(+0.25%) |
Jun 27, 2018 | 59.56 | 60.26 | 58.45 | 58.49 | 2,117,778 | -0.80(-1.36%) |
Jun 26, 2018 | 58.57 | 59.59 | 58.37 | 59.29 | 3,821,555 | +0.75(+1.27%) |
Jun 25, 2018 | 59.75 | 59.97 | 58.16 | 58.54 | 2,527,736 | -1.52(-2.53%) |
Jun 22, 2018 | 60.82 | 60.92 | 60.01 | 60.06 | 3,786,264 | -0.24(-0.40%) |
Jun 21, 2018 | 60.08 | 60.48 | 59.57 | 60.30 | 4,515,450 | +0.24(+0.40%) |
Jun 20, 2018 | 60.78 | 60.81 | 59.91 | 60.06 | 5,166,077 | -0.70(-1.15%) |
Jun 19, 2018 | 61.43 | 61.65 | 60.46 | 60.76 | 4,831,153 | -1.39(-2.23%) |
Jun 18, 2018 | 62.64 | 62.69 | 61.73 | 62.15 | 2,679,473 | -1.11(-1.75%) |
Jun 15, 2018 | 63.36 | 62.36 | 63.26 | 4,299,935 | -0.17(-0.27%) | |
Jun 14, 2018 | 63.56 | 63.56 | 62.86 | 63.43 | 3,646,214 | +0.05(+0.08%) |
Jun 13, 2018 | 63.71 | 63.78 | 63.11 | 63.38 | 4,555,510 | -0.06(-0.09%) |
Jun 12, 2018 | 63.11 | 63.66 | 62.78 | 63.44 | 2,098,048 | +0.18(+0.29%) |
Jun 11, 2018 | 62.83 | 63.85 | 62.74 | 63.26 | 3,467,261 | +0.38(+0.61%) |
Jun 08, 2018 | 62.51 | 63.49 | 62.32 | 62.88 | 4,028,779 | +0.48(+0.77%) |
Jun 07, 2018 | 62.57 | 63.22 | 61.99 | 62.40 | 3,089,314 | +0.04(+0.06%) |
Jun 06, 2018 | 62.36 | 62.36 | 3,321,867 | +1.60(+2.63%) | ||
Jun 05, 2018 | 60.70 | 61.10 | 60.35 | 60.76 | 1,975,288 | +0.13(+0.22%) |
Jun 04, 2018 | 60.43 | 60.75 | 60.03 | 60.63 | 2,046,926 | +0.57(+0.96%) |
Jun 01, 2018 | 59.76 | 60.48 | 59.73 | 60.05 | 2,381,345 | +0.82(+1.39%) |
May 31, 2018 | 59.93 | 60.10 | 59.16 | 59.23 | 2,576,959 | -0.74(-1.23%) |
May 30, 2018 | 59.54 | 60.32 | 59.30 | 59.97 | 1,809,971 | +0.80(+1.36%) |
May 29, 2018 | 59.91 | 59.95 | 58.64 | 59.16 | 3,720,755 | -1.24(-2.06%) |
May 25, 2018 | 60.41 | 60.41 | 60.41 | 0 | -0.93(-1.51%) | |
May 24, 2018 | 61.81 | 62.18 | 61.29 | 61.34 | 1,595,156 | -0.39(-0.64%) |
May 23, 2018 | 61.42 | 62.18 | 61.42 | 61.73 | 3,368,716 | -0.30(-0.48%) |
May 22, 2018 | 62.77 | 63.03 | 61.88 | 62.02 | 3,570,604 | -0.68(-1.08%) |
May 21, 2018 | 61.94 | 63.12 | 61.87 | 62.70 | 4,732,795 | +1.18(+1.91%) |
May 18, 2018 | 60.87 | 61.79 | 60.75 | 61.53 | 4,352,522 | +0.70(+1.15%) |
May 17, 2018 | 59.29 | 61.13 | 59.08 | 60.83 | 5,447,713 | +1.58(+2.66%) |
May 16, 2018 | 59.80 | 60.25 | 58.97 | 59.25 | 6,139,069 | -0.54(-0.90%) |
May 15, 2018 | 59.15 | 61.32 | 58.06 | 59.79 | 15,106,766 | -6.42(-9.70%) |
May 14, 2018 | 66.70 | 67.39 | 66.00 | 66.20 | 3,468,394 | -0.23(-0.35%) |
May 11, 2018 | 66.19 | 66.58 | 65.92 | 66.43 | 1,593,368 | +0.56(+0.86%) |
May 10, 2018 | 65.16 | 65.89 | 65.16 | 65.87 | 1,928,609 | +0.70(+1.07%) |
May 09, 2018 | 64.45 | 65.44 | 64.23 | 65.17 | 2,204,214 | +0.73(+1.13%) |
May 08, 2018 | 64.17 | 64.51 | 63.94 | 64.44 | 1,766,699 | -0.02(-0.03%) |
May 07, 2018 | 64.24 | 65.03 | 64.16 | 64.46 | 1,535,403 | +0.37(+0.58%) |
May 04, 2018 | 63.16 | 64.33 | 62.69 | 64.09 | 1,391,433 | +0.63(+0.99%) |
May 03, 2018 | 62.91 | 63.57 | 62.04 | 63.46 | 2,473,240 | +0.41(+0.65%) |
May 02, 2018 | 63.13 | 63.96 | 62.92 | 63.05 | 2,342,180 | -0.32(-0.50%) |