Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.68 | 58.68 | 58.07 | 58.52 | 56,032 | +0.07(+0.11%) |
Jul 30, 2018 | 59.60 | 59.61 | 58.42 | 58.46 | 31,941 | -1.08(-1.81%) |
Jul 27, 2018 | 59.86 | 59.89 | 59.28 | 59.53 | 19,841 | -0.38(-0.63%) |
Jul 26, 2018 | 60.23 | 60.36 | 59.91 | 59.91 | 34,032 | -0.14(-0.24%) |
Jul 25, 2018 | 60.03 | 60.14 | 59.60 | 60.05 | 118,019 | +0.01(+0.01%) |
Jul 24, 2018 | 60.25 | 60.52 | 59.87 | 60.04 | 84,851 | +0.09(+0.14%) |
Jul 23, 2018 | 59.37 | 59.99 | 59.37 | 59.96 | 29,558 | +0.56(+0.94%) |
Jul 20, 2018 | 59.25 | 59.50 | 59.04 | 59.40 | 136,950 | -0.04(-0.08%) |
Jul 19, 2018 | 60.11 | 60.17 | 59.36 | 59.44 | 79,196 | -0.83(-1.38%) |
Jul 18, 2018 | 59.61 | 60.29 | 59.61 | 60.28 | 93,605 | +1.03(+1.74%) |
Jul 17, 2018 | 58.76 | 59.32 | 58.71 | 59.25 | 66,749 | +0.64(+1.09%) |
Jul 16, 2018 | 58.23 | 58.74 | 58.23 | 58.61 | 27,432 | +0.51(+0.88%) |
Jul 13, 2018 | 58.19 | 58.34 | 57.65 | 58.10 | 39,485 | -0.10(-0.17%) |
Jul 12, 2018 | 58.41 | 58.41 | 57.92 | 58.20 | 14,769 | +0.11(+0.19%) |
Jul 11, 2018 | 57.85 | 58.37 | 57.80 | 58.09 | 19,854 | -0.22(-0.38%) |
Jul 10, 2018 | 58.65 | 58.65 | 58.14 | 58.31 | 53,349 | -0.22(-0.37%) |
Jul 09, 2018 | 57.65 | 58.65 | 57.65 | 58.53 | 63,643 | +1.12(+1.95%) |
Jul 06, 2018 | 56.90 | 57.62 | 56.82 | 57.41 | 58,577 | +0.45(+0.79%) |
Jul 05, 2018 | 57.45 | 57.67 | 56.78 | 56.96 | 117,873 | -0.28(-0.49%) |
Jul 03, 2018 | 57.24 | 57.24 | 57.24 | 0 | -0.68(-1.18%) | |
Jul 02, 2018 | 57.23 | 57.92 | 57.04 | 57.92 | 105,301 | +0.40(+0.70%) |
Jun 29, 2018 | 58.39 | 58.44 | 57.51 | 57.51 | 67,683 | -0.46(-0.79%) |
Jun 28, 2018 | 57.71 | 58.23 | 57.54 | 57.97 | 45,085 | +0.20(+0.34%) |
Jun 27, 2018 | 58.90 | 58.98 | 57.77 | 57.77 | 100,473 | -0.96(-1.63%) |
Jun 26, 2018 | 58.90 | 59.08 | 58.60 | 58.73 | 255,475 | -0.12(-0.20%) |
Jun 25, 2018 | 59.71 | 59.81 | 58.36 | 58.85 | 147,878 | -1.11(-1.85%) |
Jun 22, 2018 | 60.56 | 60.73 | 59.96 | 59.96 | 22,117 | -0.33(-0.55%) |
Jun 21, 2018 | 60.38 | 60.57 | 59.63 | 60.29 | 32,740 | -0.30(-0.50%) |
Jun 20, 2018 | 60.60 | 60.91 | 60.59 | 60.59 | 33,771 | +0.23(+0.39%) |
Jun 19, 2018 | 60.29 | 60.51 | 59.97 | 60.36 | 50,515 | -0.52(-0.85%) |
Jun 18, 2018 | 60.63 | 60.89 | 60.35 | 60.88 | 43,863 | -0.12(-0.19%) |
Jun 15, 2018 | 61.20 | 60.43 | 61.00 | 32,541 | -0.21(-0.35%) | |
Jun 14, 2018 | 61.56 | 61.56 | 60.96 | 61.21 | 33,029 | -0.16(-0.26%) |
Jun 13, 2018 | 61.34 | 62.07 | 61.27 | 61.37 | 50,082 | +0.09(+0.15%) |
Jun 12, 2018 | 61.60 | 61.69 | 60.93 | 61.28 | 124,338 | -0.19(-0.31%) |
Jun 11, 2018 | 61.78 | 61.86 | 61.47 | 61.47 | 166,340 | -0.17(-0.28%) |
Jun 08, 2018 | 61.37 | 61.68 | 61.21 | 61.64 | 16,602 | +0.20(+0.32%) |
Jun 07, 2018 | 61.70 | 61.87 | 61.07 | 61.44 | 29,019 | -0.09(-0.15%) |
Jun 06, 2018 | 61.54 | 61.53 | 42,512 | +1.12(+1.85%) | ||
Jun 05, 2018 | 60.33 | 60.47 | 59.99 | 60.42 | 118,269 | -0.01(-0.01%) |
Jun 04, 2018 | 60.36 | 60.47 | 60.09 | 60.42 | 347,773 | +0.30(+0.51%) |
Jun 01, 2018 | 60.00 | 60.29 | 59.99 | 60.12 | 57,354 | +0.67(+1.13%) |
May 31, 2018 | 59.94 | 60.13 | 59.35 | 59.45 | 30,329 | -0.62(-1.03%) |
May 30, 2018 | 59.82 | 60.30 | 59.56 | 60.07 | 26,141 | +0.91(+1.54%) |
May 29, 2018 | 60.16 | 60.26 | 58.87 | 59.15 | 101,996 | -1.65(-2.72%) |
May 25, 2018 | 60.81 | 60.81 | 60.81 | 0 | -0.26(-0.42%) | |
May 24, 2018 | 61.09 | 61.23 | 60.34 | 61.07 | 35,851 | -0.27(-0.44%) |
May 23, 2018 | 61.33 | 61.36 | 60.80 | 61.34 | 29,846 | -0.38(-0.61%) |
May 22, 2018 | 61.70 | 62.07 | 61.59 | 61.71 | 68,321 | +0.13(+0.20%) |
May 21, 2018 | 61.35 | 61.71 | 61.35 | 61.59 | 58,992 | +0.56(+0.92%) |
May 18, 2018 | 61.41 | 61.41 | 61.02 | 61.02 | 32,554 | -0.36(-0.58%) |
May 17, 2018 | 61.13 | 61.55 | 60.85 | 61.38 | 34,734 | +0.21(+0.35%) |
May 16, 2018 | 60.87 | 61.43 | 60.87 | 61.17 | 62,087 | +0.24(+0.40%) |
May 15, 2018 | 60.65 | 61.15 | 60.65 | 60.93 | 34,198 | +0.03(+0.04%) |
May 14, 2018 | 61.21 | 61.24 | 60.70 | 60.90 | 51,393 | -0.13(-0.21%) |
May 11, 2018 | 60.96 | 61.27 | 60.79 | 61.02 | 134,788 | +0.05(+0.09%) |
May 10, 2018 | 60.76 | 61.19 | 60.57 | 60.97 | 61,436 | +0.20(+0.32%) |
May 09, 2018 | 60.09 | 60.87 | 59.93 | 60.77 | 137,228 | +0.96(+1.60%) |
May 08, 2018 | 59.51 | 60.16 | 59.51 | 59.82 | 95,442 | +0.32(+0.54%) |
May 07, 2018 | 59.00 | 59.68 | 58.94 | 59.49 | 38,410 | +0.77(+1.31%) |
May 04, 2018 | 57.90 | 59.11 | 57.79 | 58.72 | 584,808 | +0.54(+0.92%) |
May 03, 2018 | 58.45 | 58.49 | 57.25 | 58.19 | 98,515 | -0.55(-0.94%) |
May 02, 2018 | 58.92 | 59.29 | 58.64 | 58.74 | 217,817 | -0.24(-0.41%) |