Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 61.07 | 62.31 | 60.30 | 61.31 | 643,992 | +0.15(+0.25%) |
Jul 30, 2018 | 63.22 | 63.70 | 60.52 | 61.16 | 853,269 | -2.05(-3.24%) |
Jul 27, 2018 | 65.72 | 65.76 | 61.52 | 63.21 | 901,800 | -2.17(-3.32%) |
Jul 26, 2018 | 65.00 | 65.75 | 63.24 | 65.38 | 846,620 | +0.07(+0.11%) |
Jul 25, 2018 | 64.34 | 66.22 | 64.34 | 65.31 | 281,967 | +0.98(+1.52%) |
Jul 24, 2018 | 66.08 | 66.45 | 62.93 | 64.33 | 636,792 | -1.31(-2.00%) |
Jul 23, 2018 | 64.95 | 65.97 | 64.46 | 65.64 | 367,600 | +0.69(+1.06%) |
Jul 20, 2018 | 66.07 | 66.07 | 64.88 | 64.95 | 437,058 | -0.78(-1.19%) |
Jul 19, 2018 | 66.32 | 67.28 | 64.81 | 65.73 | 641,286 | -1.18(-1.76%) |
Jul 18, 2018 | 66.36 | 66.96 | 65.65 | 66.91 | 656,539 | +0.84(+1.27%) |
Jul 17, 2018 | 65.03 | 66.53 | 64.68 | 66.07 | 924,293 | +0.37(+0.56%) |
Jul 16, 2018 | 65.68 | 66.00 | 65.00 | 65.70 | 574,724 | +0.09(+0.14%) |
Jul 13, 2018 | 64.99 | 65.71 | 63.65 | 65.61 | 1,343,758 | -0.07(-0.11%) |
Jul 12, 2018 | 64.66 | 66.00 | 64.51 | 65.68 | 664,074 | +1.56(+2.43%) |
Jul 11, 2018 | 62.91 | 64.46 | 62.87 | 64.12 | 528,623 | +0.52(+0.82%) |
Jul 10, 2018 | 66.01 | 66.01 | 63.37 | 63.60 | 1,073,522 | -2.41(-3.65%) |
Jul 09, 2018 | 65.58 | 66.20 | 64.25 | 66.01 | 631,895 | +1.01(+1.55%) |
Jul 06, 2018 | 65.29 | 62.55 | 65.00 | 615,493 | +0.81(+1.26%) | |
Jul 05, 2018 | 61.99 | 64.35 | 61.87 | 64.19 | 738,139 | +2.48(+4.02%) |
Jul 03, 2018 | 61.71 | 61.71 | 61.71 | 0 | -0.67(-1.07%) | |
Jul 02, 2018 | 61.96 | 62.84 | 61.61 | 62.38 | 467,381 | +0.14(+0.22%) |
Jun 29, 2018 | 62.28 | 62.95 | 61.55 | 62.24 | 614,813 | +0.67(+1.09%) |
Jun 28, 2018 | 58.99 | 62.00 | 58.68 | 61.57 | 785,579 | +2.34(+3.95%) |
Jun 27, 2018 | 60.63 | 61.79 | 58.84 | 59.23 | 1,010,955 | -1.95(-3.19%) |
Jun 26, 2018 | 60.25 | 62.32 | 60.25 | 61.18 | 924,563 | +0.76(+1.26%) |
Jun 25, 2018 | 62.07 | 62.07 | 60.15 | 60.42 | 1,299,244 | -2.55(-4.05%) |
Jun 22, 2018 | 63.76 | 63.76 | 61.80 | 62.97 | 3,468,370 | -1.02(-1.59%) |
Jun 21, 2018 | 64.30 | 64.30 | 62.56 | 63.99 | 1,125,487 | -0.33(-0.51%) |
Jun 20, 2018 | 63.47 | 64.95 | 62.66 | 64.32 | 939,442 | +1.33(+2.11%) |
Jun 19, 2018 | 62.37 | 63.05 | 60.57 | 62.99 | 1,113,918 | -0.11(-0.17%) |
Jun 18, 2018 | 61.55 | 63.56 | 60.53 | 63.10 | 969,398 | -0.28(-0.44%) |
Jun 15, 2018 | 63.41 | 62.21 | 63.38 | 1,022,760 | +1.17(+1.88%) | |
Jun 14, 2018 | 62.31 | 62.90 | 61.58 | 62.21 | 974,175 | +0.00(+0.00%) |
Jun 13, 2018 | 61.97 | 63.24 | 61.64 | 62.21 | 1,419,101 | +0.14(+0.23%) |
Jun 12, 2018 | 60.25 | 62.50 | 60.02 | 62.07 | 1,174,167 | +1.81(+3.00%) |
Jun 11, 2018 | 60.59 | 61.20 | 59.88 | 60.26 | 1,088,006 | -0.06(-0.10%) |
Jun 08, 2018 | 58.95 | 61.29 | 58.48 | 60.32 | 1,015,393 | +1.29(+2.19%) |
Jun 07, 2018 | 60.77 | 61.11 | 58.18 | 59.03 | 1,222,513 | -1.70(-2.80%) |
Jun 06, 2018 | 62.24 | 60.73 | 1,586,496 | +0.57(+0.95%) | ||
Jun 05, 2018 | 57.00 | 60.34 | 56.77 | 60.16 | 4,215,762 | +4.83(+8.73%) |
Jun 04, 2018 | 54.74 | 55.48 | 54.17 | 55.33 | 1,995,177 | +1.26(+2.33%) |
Jun 01, 2018 | 53.96 | 54.50 | 53.52 | 54.07 | 999,260 | +0.69(+1.29%) |
May 31, 2018 | 53.26 | 53.77 | 52.75 | 53.38 | 751,328 | +0.51(+0.96%) |
May 30, 2018 | 52.14 | 53.10 | 51.73 | 52.87 | 463,592 | +1.20(+2.32%) |
May 29, 2018 | 51.18 | 51.89 | 50.81 | 51.67 | 609,342 | +0.45(+0.88%) |
May 25, 2018 | 51.22 | 51.22 | 51.22 | 0 | -0.90(-1.73%) | |
May 24, 2018 | 51.77 | 52.48 | 51.00 | 52.12 | 558,288 | +0.40(+0.77%) |
May 23, 2018 | 50.97 | 51.75 | 50.42 | 51.72 | 635,499 | +0.65(+1.27%) |
May 22, 2018 | 51.49 | 51.77 | 50.32 | 51.07 | 405,166 | +0.04(+0.08%) |
May 21, 2018 | 52.54 | 52.99 | 50.44 | 51.03 | 543,513 | -1.23(-2.35%) |
May 18, 2018 | 50.62 | 52.48 | 49.62 | 52.26 | 854,116 | +0.78(+1.52%) |
May 17, 2018 | 53.00 | 53.05 | 50.85 | 51.48 | 1,094,031 | -2.42(-4.49%) |
May 16, 2018 | 53.94 | 54.55 | 53.49 | 53.90 | 587,733 | +0.18(+0.34%) |
May 15, 2018 | 53.51 | 54.00 | 52.20 | 53.72 | 550,913 | -0.02(-0.04%) |
May 14, 2018 | 54.14 | 55.10 | 53.58 | 53.74 | 1,076,815 | -0.47(-0.87%) |
May 11, 2018 | 53.87 | 54.73 | 53.43 | 54.21 | 634,066 | +0.23(+0.43%) |
May 10, 2018 | 53.97 | 54.38 | 53.09 | 53.98 | 553,380 | +0.10(+0.19%) |
May 09, 2018 | 53.05 | 54.24 | 52.78 | 53.88 | 1,100,067 | +1.30(+2.47%) |
May 08, 2018 | 50.53 | 52.68 | 50.14 | 52.58 | 637,225 | +2.33(+4.64%) |
May 07, 2018 | 50.71 | 51.99 | 49.97 | 50.25 | 495,628 | -0.21(-0.42%) |
May 04, 2018 | 49.01 | 51.12 | 48.86 | 50.46 | 775,836 | +1.17(+2.37%) |
May 03, 2018 | 46.78 | 50.16 | 46.64 | 49.29 | 898,067 | +2.20(+4.67%) |
May 02, 2018 | 47.02 | 48.11 | 46.93 | 47.09 | 468,325 | +0.08(+0.17%) |