Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 66.60 | 68.35 | 66.50 | 68.10 | 94,538 | +1.60(+2.41%) |
Jul 30, 2018 | 67.70 | 68.25 | 66.40 | 66.50 | 52,298 | -1.25(-1.85%) |
Jul 27, 2018 | 69.30 | 69.30 | 67.00 | 67.75 | 58,200 | -1.35(-1.95%) |
Jul 26, 2018 | 69.00 | 69.75 | 68.55 | 69.10 | 126,764 | +0.10(+0.14%) |
Jul 25, 2018 | 68.50 | 69.00 | 67.95 | 69.00 | 48,451 | +0.40(+0.58%) |
Jul 24, 2018 | 69.20 | 69.45 | 68.20 | 68.60 | 79,355 | -0.15(-0.22%) |
Jul 23, 2018 | 68.85 | 69.15 | 68.25 | 68.75 | 88,216 | -0.15(-0.22%) |
Jul 20, 2018 | 68.90 | 69.30 | 68.65 | 68.90 | 98,820 | -0.20(-0.29%) |
Jul 19, 2018 | 69.25 | 69.35 | 68.80 | 69.10 | 160,092 | -0.05(-0.07%) |
Jul 18, 2018 | 69.00 | 69.40 | 68.40 | 69.15 | 179,571 | +0.15(+0.22%) |
Jul 17, 2018 | 68.95 | 69.20 | 68.75 | 69.00 | 72,979 | +0.05(+0.07%) |
Jul 16, 2018 | 70.20 | 70.20 | 68.85 | 68.95 | 87,314 | -0.95(-1.36%) |
Jul 13, 2018 | 69.85 | 70.15 | 69.50 | 69.90 | 104,492 | +0.05(+0.07%) |
Jul 12, 2018 | 69.90 | 70.08 | 69.20 | 69.85 | 136,730 | +0.65(+0.94%) |
Jul 11, 2018 | 68.75 | 69.65 | 68.70 | 69.20 | 124,574 | -0.20(-0.29%) |
Jul 10, 2018 | 69.90 | 70.20 | 68.92 | 69.40 | 227,113 | +0.30(+0.43%) |
Jul 09, 2018 | 68.70 | 69.60 | 68.50 | 69.10 | 159,604 | +0.75(+1.10%) |
Jul 06, 2018 | 67.60 | 68.80 | 67.15 | 68.35 | 163,819 | +0.60(+0.89%) |
Jul 05, 2018 | 67.00 | 67.80 | 66.55 | 67.75 | 157,606 | +0.95(+1.42%) |
Jul 03, 2018 | 66.80 | 66.80 | 66.80 | 0 | +0.90(+1.37%) | |
Jul 02, 2018 | 63.90 | 66.00 | 63.45 | 65.90 | 179,303 | +1.70(+2.65%) |
Jun 29, 2018 | 63.70 | 64.40 | 63.55 | 64.20 | 164,539 | +1.05(+1.66%) |
Jun 28, 2018 | 62.80 | 63.35 | 62.05 | 63.15 | 79,352 | +0.40(+0.64%) |
Jun 27, 2018 | 64.35 | 64.80 | 62.75 | 62.75 | 107,558 | -1.60(-2.49%) |
Jun 26, 2018 | 63.65 | 64.70 | 63.40 | 64.35 | 111,063 | +0.60(+0.94%) |
Jun 25, 2018 | 66.85 | 66.85 | 63.35 | 63.75 | 186,064 | -3.50(-5.20%) |
Jun 22, 2018 | 66.95 | 67.25 | 66.25 | 67.25 | 570,468 | +0.75(+1.13%) |
Jun 21, 2018 | 67.50 | 68.00 | 66.40 | 66.50 | 109,263 | -1.20(-1.77%) |
Jun 20, 2018 | 67.25 | 67.75 | 66.70 | 67.70 | 173,203 | +0.70(+1.04%) |
Jun 19, 2018 | 65.95 | 67.10 | 65.60 | 67.00 | 322,460 | +0.30(+0.45%) |
Jun 18, 2018 | 65.85 | 66.95 | 65.60 | 66.70 | 186,006 | +0.20(+0.30%) |
Jun 15, 2018 | 67.70 | 65.95 | 66.50 | 390,614 | -1.20(-1.77%) | |
Jun 14, 2018 | 69.35 | 69.95 | 67.40 | 67.70 | 177,201 | -0.40(-0.59%) |
Jun 13, 2018 | 68.50 | 68.70 | 67.80 | 68.10 | 113,956 | -0.40(-0.58%) |
Jun 12, 2018 | 69.00 | 69.50 | 68.30 | 68.50 | 174,983 | -0.55(-0.80%) |
Jun 11, 2018 | 70.60 | 71.35 | 68.90 | 69.05 | 157,755 | -1.45(-2.06%) |
Jun 08, 2018 | 70.00 | 70.60 | 69.70 | 70.50 | 290,621 | +0.50(+0.71%) |
Jun 07, 2018 | 70.00 | 70.20 | 69.70 | 70.00 | 285,647 | +0.00(+0.00%) |
Jun 06, 2018 | 70.00 | 162,869 | +0.00(+0.00%) | |||
Jun 05, 2018 | 70.00 | 70.25 | 69.75 | 70.00 | 144,864 | +0.00(+0.00%) |
Jun 04, 2018 | 70.35 | 70.95 | 69.65 | 70.00 | 130,425 | -0.35(-0.50%) |
Jun 01, 2018 | 70.00 | 70.75 | 69.55 | 70.35 | 213,215 | +0.80(+1.15%) |
May 31, 2018 | 70.55 | 70.55 | 69.35 | 69.55 | 130,068 | -1.10(-1.56%) |
May 30, 2018 | 70.40 | 70.70 | 70.00 | 70.65 | 248,344 | +0.40(+0.57%) |
May 29, 2018 | 70.20 | 71.20 | 69.70 | 70.25 | 102,395 | -0.40(-0.57%) |
May 25, 2018 | 70.65 | 70.65 | 70.65 | 0 | +0.45(+0.64%) | |
May 24, 2018 | 70.00 | 70.90 | 69.95 | 70.20 | 82,307 | +0.20(+0.29%) |
May 23, 2018 | 70.30 | 70.30 | 69.45 | 70.00 | 176,046 | -0.50(-0.71%) |
May 22, 2018 | 72.00 | 72.30 | 70.35 | 70.50 | 150,066 | -1.35(-1.88%) |
May 21, 2018 | 71.85 | 72.42 | 71.17 | 71.85 | 212,828 | +0.35(+0.49%) |
May 18, 2018 | 70.45 | 71.75 | 70.25 | 71.50 | 157,892 | +1.25(+1.78%) |
May 17, 2018 | 70.15 | 70.95 | 70.05 | 70.25 | 139,603 | +0.00(+0.00%) |
May 16, 2018 | 69.10 | 70.60 | 69.05 | 70.25 | 234,836 | +1.25(+1.81%) |
May 15, 2018 | 68.85 | 69.60 | 68.42 | 69.00 | 131,169 | -0.35(-0.50%) |
May 14, 2018 | 69.35 | 70.05 | 68.50 | 69.35 | 252,228 | -1.35(-1.91%) |
May 11, 2018 | 71.15 | 71.53 | 70.30 | 70.70 | 161,953 | -0.55(-0.77%) |
May 10, 2018 | 70.95 | 71.30 | 70.55 | 71.25 | 222,088 | +0.30(+0.42%) |
May 09, 2018 | 71.20 | 71.75 | 70.75 | 70.95 | 311,147 | -0.05(-0.07%) |
May 08, 2018 | 69.95 | 72.40 | 69.24 | 71.00 | 361,168 | +1.80(+2.60%) |
May 07, 2018 | 64.45 | 69.30 | 64.45 | 69.20 | 275,331 | +4.75(+7.37%) |
May 04, 2018 | 63.30 | 65.00 | 62.62 | 64.45 | 190,270 | +0.95(+1.50%) |
May 03, 2018 | 63.00 | 65.47 | 62.90 | 63.50 | 468,410 | +3.70(+6.19%) |
May 02, 2018 | 60.65 | 60.80 | 59.48 | 59.80 | 267,869 | -0.95(-1.56%) |