Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.86 | 58.86 | 58.25 | 58.71 | 55,857 | +0.07(+0.12%) |
Jul 30, 2018 | 59.79 | 59.80 | 58.60 | 58.64 | 31,841 | -1.08(-1.81%) |
Jul 27, 2018 | 60.04 | 60.08 | 59.47 | 59.72 | 19,779 | -0.38(-0.63%) |
Jul 26, 2018 | 60.42 | 60.55 | 60.10 | 60.10 | 33,925 | -0.14(-0.24%) |
Jul 25, 2018 | 60.21 | 60.33 | 59.79 | 60.24 | 117,649 | +0.01(+0.01%) |
Jul 24, 2018 | 60.44 | 60.71 | 60.06 | 60.23 | 84,586 | +0.09(+0.14%) |
Jul 23, 2018 | 59.56 | 60.18 | 59.56 | 60.15 | 29,465 | +0.56(+0.94%) |
Jul 20, 2018 | 59.44 | 59.68 | 59.22 | 59.58 | 136,521 | -0.05(-0.08%) |
Jul 19, 2018 | 60.30 | 60.35 | 59.54 | 59.63 | 78,948 | -0.84(-1.38%) |
Jul 18, 2018 | 59.80 | 60.48 | 59.80 | 60.47 | 93,312 | +1.03(+1.74%) |
Jul 17, 2018 | 58.95 | 59.50 | 58.89 | 59.43 | 66,540 | +0.64(+1.09%) |
Jul 16, 2018 | 58.41 | 58.93 | 58.41 | 58.79 | 27,346 | +0.51(+0.88%) |
Jul 13, 2018 | 58.37 | 58.52 | 57.83 | 58.28 | 39,361 | -0.10(-0.17%) |
Jul 12, 2018 | 58.59 | 58.59 | 58.10 | 58.38 | 14,723 | +0.11(+0.19%) |
Jul 11, 2018 | 58.04 | 58.55 | 57.98 | 58.27 | 19,792 | -0.23(-0.38%) |
Jul 10, 2018 | 58.84 | 58.84 | 58.32 | 58.50 | 53,182 | -0.22(-0.37%) |
Jul 09, 2018 | 57.83 | 58.84 | 57.83 | 58.71 | 63,444 | +1.12(+1.95%) |
Jul 06, 2018 | 57.08 | 57.80 | 57.00 | 57.59 | 58,394 | +0.45(+0.79%) |
Jul 05, 2018 | 57.63 | 57.85 | 56.96 | 57.14 | 117,504 | -0.28(-0.49%) |
Jul 03, 2018 | 57.42 | 57.42 | 57.42 | 0 | -0.68(-1.18%) | |
Jul 02, 2018 | 57.41 | 58.10 | 57.22 | 58.10 | 104,972 | +0.41(+0.70%) |
Jun 29, 2018 | 58.58 | 58.62 | 57.69 | 57.69 | 67,471 | -0.46(-0.79%) |
Jun 28, 2018 | 57.89 | 58.41 | 57.72 | 58.15 | 44,944 | +0.20(+0.34%) |
Jun 27, 2018 | 59.09 | 59.16 | 57.96 | 57.96 | 100,158 | -0.96(-1.63%) |
Jun 26, 2018 | 59.09 | 59.27 | 58.78 | 58.92 | 254,675 | -0.12(-0.20%) |
Jun 25, 2018 | 59.90 | 60.00 | 58.55 | 59.03 | 147,414 | -1.11(-1.85%) |
Jun 22, 2018 | 60.75 | 60.92 | 60.15 | 60.15 | 22,047 | -0.33(-0.55%) |
Jun 21, 2018 | 60.57 | 60.76 | 59.82 | 60.48 | 32,638 | -0.31(-0.50%) |
Jun 20, 2018 | 60.79 | 61.10 | 60.78 | 60.78 | 33,665 | +0.23(+0.39%) |
Jun 19, 2018 | 60.48 | 60.70 | 60.16 | 60.55 | 50,357 | -0.52(-0.85%) |
Jun 18, 2018 | 60.82 | 61.08 | 60.54 | 61.07 | 43,725 | -0.12(-0.19%) |
Jun 15, 2018 | 61.40 | 60.62 | 61.19 | 32,439 | -0.22(-0.35%) | |
Jun 14, 2018 | 61.75 | 61.75 | 61.15 | 61.40 | 32,925 | -0.16(-0.26%) |
Jun 13, 2018 | 61.53 | 62.27 | 61.46 | 61.57 | 49,925 | +0.09(+0.15%) |
Jun 12, 2018 | 61.80 | 61.88 | 61.13 | 61.48 | 123,948 | -0.19(-0.31%) |
Jun 11, 2018 | 61.98 | 62.05 | 61.66 | 61.66 | 165,818 | -0.17(-0.28%) |
Jun 08, 2018 | 61.57 | 61.87 | 61.40 | 61.83 | 16,550 | +0.20(+0.32%) |
Jun 07, 2018 | 61.90 | 62.07 | 61.26 | 61.64 | 28,928 | -0.09(-0.15%) |
Jun 06, 2018 | 61.73 | 61.73 | 42,379 | +1.12(+1.85%) | ||
Jun 05, 2018 | 60.52 | 60.66 | 60.18 | 60.61 | 117,898 | -0.01(-0.01%) |
Jun 04, 2018 | 60.55 | 60.66 | 60.28 | 60.61 | 346,682 | +0.31(+0.51%) |
Jun 01, 2018 | 60.19 | 60.48 | 60.18 | 60.31 | 57,174 | +0.67(+1.13%) |
May 31, 2018 | 60.13 | 60.32 | 59.54 | 59.64 | 30,234 | -0.62(-1.03%) |
May 30, 2018 | 60.01 | 60.49 | 59.74 | 60.26 | 26,059 | +0.92(+1.54%) |
May 29, 2018 | 60.35 | 60.45 | 59.05 | 59.34 | 101,676 | -1.66(-2.72%) |
May 25, 2018 | 61.00 | 61.00 | 61.00 | 0 | -0.26(-0.42%) | |
May 24, 2018 | 61.28 | 61.43 | 60.53 | 61.26 | 35,739 | -0.27(-0.44%) |
May 23, 2018 | 61.52 | 61.56 | 60.99 | 61.53 | 29,752 | -0.38(-0.61%) |
May 22, 2018 | 61.90 | 62.27 | 61.78 | 61.91 | 68,106 | +0.13(+0.20%) |
May 21, 2018 | 61.54 | 61.90 | 61.54 | 61.78 | 58,806 | +0.57(+0.92%) |
May 18, 2018 | 61.60 | 61.60 | 61.21 | 61.22 | 32,451 | -0.36(-0.58%) |
May 17, 2018 | 61.32 | 61.74 | 61.05 | 61.57 | 34,625 | +0.22(+0.35%) |
May 16, 2018 | 61.06 | 61.62 | 61.06 | 61.36 | 61,892 | +0.24(+0.40%) |
May 15, 2018 | 60.84 | 61.34 | 60.84 | 61.12 | 34,091 | +0.03(+0.04%) |
May 14, 2018 | 61.40 | 61.44 | 60.89 | 61.09 | 51,232 | -0.13(-0.21%) |
May 11, 2018 | 61.15 | 61.47 | 60.98 | 61.22 | 134,365 | +0.05(+0.09%) |
May 10, 2018 | 60.95 | 61.39 | 60.76 | 61.16 | 61,244 | +0.20(+0.32%) |
May 09, 2018 | 60.28 | 61.06 | 60.12 | 60.96 | 136,797 | +0.96(+1.60%) |
May 08, 2018 | 59.70 | 60.35 | 59.70 | 60.00 | 95,142 | +0.32(+0.54%) |
May 07, 2018 | 59.19 | 59.87 | 59.12 | 59.68 | 38,290 | +0.77(+1.31%) |
May 04, 2018 | 58.08 | 59.30 | 57.97 | 58.91 | 582,974 | +0.54(+0.92%) |
May 03, 2018 | 58.63 | 58.68 | 57.43 | 58.37 | 98,206 | -0.56(-0.94%) |
May 02, 2018 | 59.11 | 59.47 | 58.82 | 58.93 | 217,134 | -0.24(-0.41%) |