Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60.92 | 61.34 | 60.41 | 61.28 | 351,480 | +0.77(+1.27%) |
Jul 30, 2018 | 60.96 | 61.05 | 60.37 | 60.51 | 304,410 | -0.47(-0.78%) |
Jul 27, 2018 | 61.76 | 62.24 | 60.97 | 60.99 | 241,264 | -0.80(-1.29%) |
Jul 26, 2018 | 61.29 | 61.95 | 60.96 | 61.79 | 162,575 | +0.93(+1.53%) |
Jul 25, 2018 | 60.92 | 61.57 | 60.81 | 60.85 | 235,129 | -0.06(-0.09%) |
Jul 24, 2018 | 60.99 | 61.01 | 59.95 | 60.91 | 315,818 | -0.11(-0.18%) |
Jul 23, 2018 | 61.27 | 61.32 | 60.84 | 61.02 | 115,288 | -0.25(-0.41%) |
Jul 20, 2018 | 61.98 | 61.98 | 60.81 | 61.27 | 145,047 | -0.70(-1.14%) |
Jul 19, 2018 | 61.00 | 62.25 | 61.00 | 61.98 | 172,234 | +0.96(+1.57%) |
Jul 18, 2018 | 61.21 | 61.43 | 60.62 | 61.02 | 127,753 | -0.19(-0.31%) |
Jul 17, 2018 | 61.33 | 61.54 | 61.12 | 61.21 | 146,214 | +0.00(+0.00%) |
Jul 16, 2018 | 61.41 | 61.41 | 60.84 | 61.21 | 269,433 | -0.10(-0.17%) |
Jul 13, 2018 | 61.57 | 61.73 | 61.04 | 61.31 | 344,618 | -0.11(-0.18%) |
Jul 12, 2018 | 61.26 | 61.67 | 60.73 | 61.42 | 253,528 | +0.16(+0.26%) |
Jul 11, 2018 | 60.90 | 61.64 | 60.90 | 61.27 | 315,216 | +0.45(+0.74%) |
Jul 10, 2018 | 60.70 | 61.16 | 60.01 | 60.81 | 342,925 | +0.06(+0.10%) |
Jul 09, 2018 | 63.67 | 63.67 | 60.51 | 60.75 | 364,368 | -2.81(-4.41%) |
Jul 06, 2018 | 62.93 | 63.85 | 62.93 | 63.56 | 303,325 | +0.76(+1.21%) |
Jul 05, 2018 | 62.05 | 62.83 | 61.68 | 62.80 | 316,976 | +0.81(+1.31%) |
Jul 03, 2018 | 61.98 | 61.98 | 61.98 | 0 | +0.47(+0.77%) | |
Jul 02, 2018 | 61.22 | 61.71 | 60.84 | 61.51 | 444,916 | +0.32(+0.53%) |
Jun 29, 2018 | 61.30 | 61.73 | 60.78 | 61.19 | 270,826 | -0.17(-0.28%) |
Jun 28, 2018 | 61.69 | 62.14 | 61.16 | 61.36 | 384,640 | -0.16(-0.26%) |
Jun 27, 2018 | 61.51 | 61.62 | 61.04 | 61.52 | 313,836 | -0.06(-0.10%) |
Jun 26, 2018 | 61.10 | 62.02 | 60.93 | 61.58 | 219,088 | +0.35(+0.57%) |
Jun 25, 2018 | 60.38 | 61.33 | 60.38 | 61.23 | 287,995 | +0.92(+1.52%) |
Jun 22, 2018 | 60.17 | 60.59 | 59.90 | 60.32 | 469,385 | +0.26(+0.43%) |
Jun 21, 2018 | 59.82 | 60.33 | 59.72 | 60.06 | 165,617 | +0.12(+0.20%) |
Jun 20, 2018 | 59.63 | 60.01 | 59.28 | 59.94 | 238,622 | +0.37(+0.62%) |
Jun 19, 2018 | 59.65 | 58.55 | 59.57 | 235,964 | +1.02(+1.74%) | |
Jun 18, 2018 | 57.84 | 58.63 | 57.75 | 58.55 | 224,749 | +0.76(+1.31%) |
Jun 15, 2018 | 57.92 | 57.54 | 57.79 | 535,182 | +0.25(+0.43%) | |
Jun 14, 2018 | 57.25 | 57.57 | 56.96 | 57.54 | 538,123 | +0.50(+0.87%) |
Jun 13, 2018 | 57.39 | 57.79 | 56.97 | 57.04 | 288,949 | -0.18(-0.32%) |
Jun 12, 2018 | 56.00 | 57.26 | 56.00 | 57.23 | 362,600 | +1.17(+2.09%) |
Jun 11, 2018 | 56.93 | 57.43 | 55.69 | 56.06 | 466,072 | -1.73(-3.00%) |
Jun 08, 2018 | 58.12 | 58.41 | 57.56 | 57.79 | 188,234 | -0.21(-0.35%) |
Jun 07, 2018 | 57.95 | 58.51 | 57.65 | 57.99 | 319,362 | +0.28(+0.49%) |
Jun 06, 2018 | 57.53 | 57.71 | 229,222 | -1.59(-2.68%) | ||
Jun 05, 2018 | 59.91 | 59.91 | 59.07 | 59.30 | 184,784 | -0.48(-0.81%) |
Jun 04, 2018 | 60.40 | 60.51 | 59.49 | 59.78 | 202,224 | -0.39(-0.64%) |
Jun 01, 2018 | 60.75 | 60.75 | 59.80 | 60.17 | 221,855 | -0.55(-0.91%) |
May 31, 2018 | 61.63 | 61.63 | 60.71 | 60.72 | 311,163 | -0.74(-1.21%) |
May 30, 2018 | 60.59 | 61.75 | 60.40 | 61.46 | 257,636 | +0.80(+1.32%) |
May 29, 2018 | 60.07 | 61.10 | 59.70 | 60.66 | 418,678 | +0.59(+0.99%) |
May 25, 2018 | 60.07 | 60.07 | 60.07 | 0 | +0.09(+0.16%) | |
May 24, 2018 | 59.41 | 60.00 | 59.21 | 59.98 | 201,863 | +0.51(+0.86%) |
May 23, 2018 | 59.48 | 60.14 | 59.23 | 59.46 | 292,737 | +0.21(+0.36%) |
May 22, 2018 | 59.15 | 59.64 | 58.97 | 59.25 | 153,051 | +0.09(+0.16%) |
May 21, 2018 | 59.14 | 59.28 | 58.71 | 59.15 | 254,213 | +0.28(+0.47%) |
May 18, 2018 | 58.86 | 59.07 | 58.42 | 58.88 | 922,741 | +0.39(+0.66%) |
May 17, 2018 | 58.93 | 59.12 | 58.30 | 58.49 | 299,155 | -0.30(-0.51%) |
May 16, 2018 | 59.28 | 59.39 | 58.56 | 58.79 | 360,686 | -0.49(-0.83%) |
May 15, 2018 | 59.92 | 60.03 | 59.02 | 59.28 | 357,511 | -0.79(-1.32%) |
May 14, 2018 | 61.06 | 61.26 | 59.95 | 60.07 | 438,548 | -0.96(-1.58%) |
May 11, 2018 | 60.69 | 61.22 | 60.46 | 61.04 | 194,772 | +0.35(+0.58%) |
May 10, 2018 | 60.46 | 60.76 | 59.92 | 60.68 | 185,595 | +0.60(+0.99%) |
May 09, 2018 | 60.35 | 60.38 | 59.62 | 60.09 | 269,664 | -0.31(-0.51%) |
May 08, 2018 | 61.79 | 61.79 | 60.24 | 60.39 | 399,228 | -1.49(-2.41%) |
May 07, 2018 | 62.07 | 62.31 | 61.48 | 61.88 | 370,206 | -0.60(-0.95%) |
May 04, 2018 | 61.85 | 62.67 | 61.57 | 62.48 | 274,618 | +0.65(+1.05%) |
May 03, 2018 | 60.77 | 61.86 | 59.74 | 61.83 | 379,098 | +1.11(+1.84%) |
May 02, 2018 | 59.90 | 60.94 | 59.42 | 60.71 | 419,874 | +0.84(+1.40%) |