Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 63.35 | 64.45 | 62.85 | 64.00 | 22,165 | +0.60(+0.95%) |
Jul 30, 2018 | 62.50 | 63.60 | 62.45 | 63.40 | 30,720 | +0.85(+1.36%) |
Jul 27, 2018 | 64.25 | 64.70 | 62.42 | 62.55 | 34,200 | -1.70(-2.65%) |
Jul 26, 2018 | 64.65 | 65.82 | 63.75 | 64.25 | 25,917 | -0.30(-0.46%) |
Jul 25, 2018 | 64.35 | 64.80 | 63.55 | 64.55 | 48,484 | +0.30(+0.47%) |
Jul 24, 2018 | 63.90 | 64.60 | 63.75 | 64.25 | 47,962 | +0.35(+0.55%) |
Jul 23, 2018 | 64.20 | 64.55 | 63.40 | 63.90 | 49,218 | -0.60(-0.93%) |
Jul 20, 2018 | 63.50 | 64.95 | 63.45 | 64.50 | 48,819 | +1.10(+1.74%) |
Jul 19, 2018 | 63.70 | 65.40 | 63.20 | 63.40 | 108,397 | -0.25(-0.39%) |
Jul 18, 2018 | 63.50 | 63.85 | 62.40 | 63.65 | 26,995 | +0.25(+0.39%) |
Jul 17, 2018 | 62.85 | 63.90 | 62.65 | 63.40 | 22,628 | +0.60(+0.96%) |
Jul 16, 2018 | 62.70 | 62.85 | 61.90 | 62.80 | 35,113 | +0.10(+0.16%) |
Jul 13, 2018 | 63.95 | 64.25 | 62.50 | 62.70 | 50,562 | -1.00(-1.57%) |
Jul 12, 2018 | 64.10 | 64.70 | 63.15 | 63.70 | 38,323 | -0.15(-0.23%) |
Jul 11, 2018 | 63.00 | 64.30 | 62.05 | 63.85 | 47,238 | +0.50(+0.79%) |
Jul 10, 2018 | 64.55 | 65.30 | 62.85 | 63.35 | 68,664 | -1.15(-1.78%) |
Jul 09, 2018 | 64.45 | 64.45 | 63.50 | 64.50 | 34,459 | +0.30(+0.47%) |
Jul 06, 2018 | 64.50 | 64.95 | 63.95 | 64.20 | 29,850 | -0.25(-0.39%) |
Jul 05, 2018 | 64.05 | 64.80 | 63.10 | 64.45 | 39,753 | +0.60(+0.94%) |
Jul 03, 2018 | 63.85 | 63.85 | 63.85 | 0 | +0.90(+1.43%) | |
Jul 02, 2018 | 61.70 | 63.55 | 60.55 | 62.95 | 63,346 | +1.05(+1.70%) |
Jun 29, 2018 | 63.60 | 63.60 | 61.70 | 61.90 | 44,209 | -1.50(-2.37%) |
Jun 28, 2018 | 62.30 | 65.01 | 62.30 | 63.40 | 35,829 | +0.85(+1.36%) |
Jun 27, 2018 | 64.10 | 64.47 | 62.45 | 62.55 | 73,965 | -1.30(-2.04%) |
Jun 26, 2018 | 64.05 | 67.85 | 63.85 | 63.85 | 111,579 | -0.15(-0.23%) |
Jun 25, 2018 | 65.45 | 65.45 | 63.10 | 64.00 | 140,226 | -1.15(-1.77%) |
Jun 22, 2018 | 66.70 | 66.80 | 64.58 | 65.15 | 181,827 | -1.20(-1.81%) |
Jun 21, 2018 | 67.60 | 68.20 | 66.10 | 66.35 | 52,186 | -1.05(-1.56%) |
Jun 20, 2018 | 67.65 | 67.75 | 66.80 | 67.40 | 43,883 | -0.35(-0.52%) |
Jun 19, 2018 | 66.55 | 67.95 | 66.15 | 67.75 | 36,061 | +1.00(+1.50%) |
Jun 18, 2018 | 64.90 | 67.10 | 64.15 | 66.75 | 56,036 | +1.85(+2.85%) |
Jun 15, 2018 | 65.00 | 63.60 | 64.90 | 98,953 | +1.30(+2.04%) | |
Jun 14, 2018 | 64.10 | 64.45 | 63.15 | 63.60 | 43,160 | -0.45(-0.70%) |
Jun 13, 2018 | 64.30 | 64.60 | 63.20 | 64.05 | 32,244 | -0.20(-0.31%) |
Jun 12, 2018 | 65.00 | 65.00 | 63.85 | 64.25 | 31,956 | -0.65(-1.00%) |
Jun 11, 2018 | 65.00 | 65.00 | 64.15 | 64.90 | 42,211 | +0.05(+0.08%) |
Jun 08, 2018 | 64.55 | 65.00 | 64.50 | 64.85 | 37,066 | +0.10(+0.15%) |
Jun 07, 2018 | 64.80 | 65.00 | 64.15 | 64.75 | 38,696 | -0.05(-0.08%) |
Jun 06, 2018 | 65.00 | 65.00 | 63.70 | 64.80 | 42,614 | -0.20(-0.31%) |
Jun 05, 2018 | 65.00 | 65.00 | 64.00 | 65.00 | 47,114 | +0.25(+0.39%) |
Jun 04, 2018 | 63.25 | 64.90 | 63.25 | 64.75 | 37,002 | +1.85(+2.94%) |
Jun 01, 2018 | 62.60 | 63.20 | 62.11 | 62.90 | 55,704 | +0.50(+0.80%) |
May 31, 2018 | 63.75 | 63.80 | 61.90 | 62.40 | 48,818 | -1.30(-2.04%) |
May 30, 2018 | 65.10 | 65.25 | 63.50 | 63.70 | 47,119 | -1.30(-2.00%) |
May 29, 2018 | 64.75 | 65.90 | 63.50 | 65.00 | 63,226 | +0.35(+0.54%) |
May 25, 2018 | 64.65 | 64.65 | 64.65 | 0 | -0.20(-0.31%) | |
May 24, 2018 | 64.05 | 66.10 | 62.10 | 64.85 | 135,938 | +0.85(+1.33%) |
May 23, 2018 | 63.50 | 64.15 | 62.65 | 64.00 | 123,389 | +1.35(+2.15%) |
May 22, 2018 | 56.20 | 64.65 | 55.73 | 62.65 | 418,556 | +7.95(+14.53%) |
May 21, 2018 | 54.80 | 55.75 | 54.55 | 54.70 | 49,991 | +0.10(+0.18%) |
May 18, 2018 | 55.10 | 55.10 | 53.60 | 54.60 | 51,397 | -0.05(-0.09%) |
May 17, 2018 | 54.50 | 55.05 | 54.45 | 54.65 | 16,938 | +0.25(+0.46%) |
May 16, 2018 | 53.90 | 54.60 | 53.80 | 54.40 | 13,854 | +0.75(+1.40%) |
May 15, 2018 | 53.80 | 54.30 | 52.75 | 53.65 | 18,525 | -0.20(-0.37%) |
May 14, 2018 | 54.15 | 54.40 | 53.80 | 53.85 | 15,912 | -0.20(-0.37%) |
May 11, 2018 | 55.20 | 55.52 | 54.05 | 54.05 | 20,177 | -1.20(-2.17%) |
May 10, 2018 | 55.10 | 55.70 | 54.90 | 55.25 | 13,039 | +0.15(+0.27%) |
May 09, 2018 | 55.15 | 56.80 | 54.35 | 55.10 | 20,160 | +0.25(+0.46%) |
May 08, 2018 | 53.90 | 55.00 | 53.90 | 54.85 | 14,221 | +0.90(+1.67%) |
May 07, 2018 | 53.25 | 54.55 | 52.72 | 53.95 | 16,357 | +0.75(+1.41%) |
May 04, 2018 | 52.40 | 53.75 | 52.20 | 53.20 | 17,430 | +0.70(+1.33%) |
May 03, 2018 | 53.45 | 53.45 | 52.20 | 52.50 | 16,599 | -1.10(-2.05%) |
May 02, 2018 | 53.60 | 53.95 | 53.40 | 53.60 | 14,727 | +0.00(+0.00%) |