Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 59.78 | 61.15 | 59.78 | 60.90 | 87,636 | +1.22(+2.05%) |
Jul 30, 2018 | 60.27 | 60.51 | 59.58 | 59.68 | 55,403 | -0.54(-0.89%) |
Jul 27, 2018 | 61.49 | 62.37 | 60.17 | 60.22 | 75,329 | -1.13(-1.83%) |
Jul 26, 2018 | 61.25 | 62.17 | 60.76 | 61.34 | 67,534 | +0.10(+0.16%) |
Jul 25, 2018 | 61.20 | 61.29 | 60.56 | 61.25 | 131,478 | +0.05(+0.08%) |
Jul 24, 2018 | 61.25 | 62.03 | 60.85 | 61.20 | 86,673 | +0.29(+0.48%) |
Jul 23, 2018 | 59.83 | 61.20 | 59.68 | 60.90 | 89,579 | +1.13(+1.88%) |
Jul 20, 2018 | 59.58 | 59.88 | 59.00 | 59.78 | 150,353 | +0.20(+0.33%) |
Jul 19, 2018 | 59.09 | 59.73 | 59.00 | 59.58 | 130,812 | +0.24(+0.41%) |
Jul 18, 2018 | 59.00 | 59.73 | 58.95 | 59.34 | 107,665 | +0.20(+0.33%) |
Jul 17, 2018 | 58.95 | 59.44 | 58.95 | 59.14 | 36,666 | +0.20(+0.33%) |
Jul 16, 2018 | 59.92 | 59.97 | 58.80 | 58.95 | 42,835 | -1.08(-1.79%) |
Jul 13, 2018 | 60.41 | 60.66 | 60.02 | 60.02 | 47,354 | -0.44(-0.73%) |
Jul 12, 2018 | 59.63 | 60.76 | 59.07 | 60.46 | 80,961 | +1.37(+2.32%) |
Jul 11, 2018 | 59.29 | 59.73 | 58.85 | 59.09 | 113,723 | -0.39(-0.66%) |
Jul 10, 2018 | 59.39 | 59.83 | 59.00 | 59.48 | 73,346 | +0.29(+0.50%) |
Jul 09, 2018 | 59.04 | 59.34 | 59.04 | 59.19 | 69,850 | +0.39(+0.67%) |
Jul 06, 2018 | 58.31 | 59.00 | 58.07 | 58.80 | 102,580 | +0.44(+0.75%) |
Jul 05, 2018 | 56.99 | 58.41 | 56.55 | 58.36 | 94,287 | +1.61(+2.84%) |
Jul 03, 2018 | 56.75 | 56.75 | 56.75 | 0 | -0.36(-0.63%) | |
Jul 02, 2018 | 56.03 | 57.16 | 55.69 | 57.11 | 63,993 | +0.73(+1.30%) |
Jun 29, 2018 | 56.37 | 57.01 | 56.13 | 56.37 | 67,677 | +0.24(+0.44%) |
Jun 28, 2018 | 56.42 | 56.86 | 55.40 | 56.13 | 60,319 | -0.39(-0.69%) |
Jun 27, 2018 | 56.86 | 57.55 | 56.37 | 56.52 | 106,329 | -0.34(-0.60%) |
Jun 26, 2018 | 56.13 | 57.01 | 56.13 | 56.86 | 50,720 | +0.73(+1.31%) |
Jun 25, 2018 | 56.91 | 56.91 | 55.35 | 56.13 | 65,534 | -1.12(-1.96%) |
Jun 22, 2018 | 57.50 | 57.64 | 56.67 | 57.25 | 174,058 | +0.15(+0.26%) |
Jun 21, 2018 | 57.79 | 57.79 | 56.91 | 57.11 | 54,915 | -0.83(-1.43%) |
Jun 20, 2018 | 57.40 | 58.08 | 56.96 | 57.94 | 75,801 | +0.73(+1.28%) |
Jun 19, 2018 | 56.62 | 57.25 | 56.23 | 57.20 | 74,390 | -0.05(-0.09%) |
Jun 18, 2018 | 56.52 | 57.30 | 56.52 | 57.25 | 45,996 | +0.24(+0.43%) |
Jun 15, 2018 | 57.11 | 56.13 | 57.01 | 147,249 | +0.15(+0.26%) | |
Jun 14, 2018 | 56.77 | 56.91 | 56.13 | 56.86 | 51,111 | +0.29(+0.52%) |
Jun 13, 2018 | 57.06 | 57.25 | 56.47 | 56.57 | 64,629 | -0.39(-0.69%) |
Jun 12, 2018 | 57.11 | 57.50 | 56.62 | 56.96 | 63,263 | -0.20(-0.34%) |
Jun 11, 2018 | 57.20 | 57.94 | 56.91 | 57.16 | 48,989 | +0.05(+0.09%) |
Jun 08, 2018 | 57.20 | 57.55 | 57.06 | 57.11 | 49,037 | -0.20(-0.34%) |
Jun 07, 2018 | 56.86 | 57.45 | 56.42 | 57.30 | 61,083 | +0.34(+0.60%) |
Jun 06, 2018 | 56.96 | 56.96 | 64,419 | +0.73(+1.30%) | ||
Jun 05, 2018 | 55.74 | 56.23 | 55.30 | 56.23 | 69,674 | +0.39(+0.70%) |
Jun 04, 2018 | 55.25 | 55.89 | 55.01 | 55.84 | 81,364 | +0.73(+1.33%) |
Jun 01, 2018 | 55.30 | 55.79 | 54.91 | 55.10 | 122,469 | +0.29(+0.53%) |
May 31, 2018 | 55.69 | 56.72 | 54.66 | 54.81 | 63,219 | -0.93(-1.67%) |
May 30, 2018 | 54.27 | 56.03 | 54.27 | 55.74 | 84,615 | +1.71(+3.16%) |
May 29, 2018 | 53.83 | 54.22 | 53.35 | 54.03 | 210,727 | -0.29(-0.54%) |
May 25, 2018 | 54.32 | 54.32 | 54.32 | 0 | -0.68(-1.24%) | |
May 24, 2018 | 54.86 | 55.15 | 54.71 | 55.01 | 136,852 | +0.00(+0.00%) |
May 23, 2018 | 54.96 | 55.35 | 54.71 | 55.01 | 62,842 | -0.24(-0.44%) |
May 22, 2018 | 56.37 | 56.99 | 55.25 | 55.25 | 61,726 | -0.93(-1.65%) |
May 21, 2018 | 55.84 | 56.77 | 55.69 | 56.18 | 84,769 | +0.49(+0.88%) |
May 18, 2018 | 55.49 | 55.84 | 55.10 | 55.69 | 52,951 | +0.49(+0.88%) |
May 17, 2018 | 54.27 | 55.45 | 54.13 | 55.20 | 99,052 | +0.78(+1.44%) |
May 16, 2018 | 54.42 | 54.71 | 54.32 | 54.42 | 109,678 | +0.24(+0.45%) |
May 15, 2018 | 53.74 | 54.37 | 53.59 | 54.18 | 60,186 | +0.15(+0.27%) |
May 14, 2018 | 54.71 | 54.81 | 53.83 | 54.03 | 56,683 | -0.54(-0.98%) |
May 11, 2018 | 54.96 | 55.45 | 54.32 | 54.57 | 101,121 | -0.29(-0.53%) |
May 10, 2018 | 56.33 | 56.33 | 54.81 | 54.86 | 116,204 | -1.42(-2.52%) |
May 09, 2018 | 56.57 | 57.11 | 55.79 | 56.28 | 191,824 | +0.10(+0.17%) |
May 08, 2018 | 55.15 | 56.28 | 55.09 | 56.18 | 89,624 | +1.07(+1.95%) |
May 07, 2018 | 54.47 | 55.20 | 54.47 | 55.10 | 52,398 | +0.59(+1.08%) |
May 04, 2018 | 53.93 | 55.06 | 53.79 | 54.52 | 45,888 | +0.39(+0.72%) |
May 03, 2018 | 54.27 | 54.42 | 53.35 | 54.13 | 68,152 | -0.24(-0.45%) |
May 02, 2018 | 54.52 | 55.45 | 54.18 | 54.37 | 65,665 | -0.15(-0.27%) |