Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 64.07 | 64.54 | 63.60 | 64.35 | 245,981 | +0.73(+1.15%) |
Jul 30, 2018 | 64.20 | 64.29 | 62.87 | 63.62 | 239,173 | -0.24(-0.38%) |
Jul 27, 2018 | 64.56 | 64.87 | 63.60 | 63.86 | 267,900 | -0.48(-0.75%) |
Jul 26, 2018 | 64.21 | 64.90 | 64.03 | 64.34 | 141,766 | -0.12(-0.19%) |
Jul 25, 2018 | 64.89 | 63.01 | 64.46 | 292,627 | -0.52(-0.80%) | |
Jul 24, 2018 | 65.17 | 65.50 | 64.88 | 64.98 | 129,683 | -0.13(-0.20%) |
Jul 23, 2018 | 65.60 | 65.71 | 64.89 | 65.11 | 219,686 | -0.62(-0.94%) |
Jul 20, 2018 | 65.57 | 66.10 | 65.47 | 65.73 | 141,027 | +0.44(+0.67%) |
Jul 19, 2018 | 65.52 | 65.79 | 65.13 | 65.29 | 144,307 | -0.56(-0.85%) |
Jul 18, 2018 | 65.52 | 65.95 | 65.50 | 65.85 | 99,106 | +0.27(+0.41%) |
Jul 17, 2018 | 64.88 | 65.62 | 64.19 | 65.58 | 203,191 | -0.27(-0.41%) |
Jul 16, 2018 | 65.87 | 66.31 | 65.78 | 65.85 | 95,787 | -0.09(-0.14%) |
Jul 13, 2018 | 65.85 | 66.21 | 65.69 | 65.94 | 132,688 | -0.03(-0.05%) |
Jul 12, 2018 | 64.89 | 66.31 | 64.86 | 65.97 | 163,889 | +1.50(+2.33%) |
Jul 11, 2018 | 64.51 | 64.94 | 64.36 | 64.47 | 151,552 | -0.39(-0.60%) |
Jul 10, 2018 | 64.60 | 64.99 | 64.21 | 64.86 | 124,932 | +0.13(+0.20%) |
Jul 09, 2018 | 64.16 | 64.86 | 64.15 | 64.73 | 136,982 | +0.58(+0.90%) |
Jul 06, 2018 | 63.43 | 64.21 | 63.43 | 64.15 | 175,256 | +0.59(+0.93%) |
Jul 05, 2018 | 63.66 | 63.91 | 63.36 | 63.56 | 238,569 | -0.02(-0.03%) |
Jul 03, 2018 | 63.58 | 63.58 | 63.58 | 0 | -0.05(-0.08%) | |
Jul 02, 2018 | 62.75 | 63.63 | 62.75 | 63.63 | 74,458 | +0.31(+0.49%) |
Jun 29, 2018 | 62.83 | 63.51 | 62.75 | 63.32 | 218,931 | +0.58(+0.92%) |
Jun 28, 2018 | 61.82 | 62.88 | 61.71 | 62.74 | 200,525 | +1.01(+1.64%) |
Jun 27, 2018 | 62.35 | 62.50 | 61.73 | 61.73 | 235,682 | -0.46(-0.74%) |
Jun 26, 2018 | 61.91 | 62.72 | 61.71 | 62.19 | 145,035 | +0.50(+0.81%) |
Jun 25, 2018 | 62.55 | 62.80 | 61.57 | 61.69 | 243,681 | -1.31(-2.08%) |
Jun 22, 2018 | 63.13 | 63.34 | 62.69 | 63.00 | 174,753 | -0.01(-0.02%) |
Jun 21, 2018 | 62.81 | 63.33 | 62.77 | 63.01 | 269,139 | +0.10(+0.16%) |
Jun 20, 2018 | 62.55 | 63.31 | 62.55 | 62.91 | 139,552 | +0.45(+0.72%) |
Jun 19, 2018 | 61.96 | 62.80 | 61.71 | 62.46 | 190,752 | -0.10(-0.16%) |
Jun 18, 2018 | 62.19 | 62.77 | 61.81 | 62.56 | 192,894 | +0.00(+0.00%) |
Jun 15, 2018 | 62.70 | 62.16 | 62.56 | 251,888 | +0.40(+0.64%) | |
Jun 14, 2018 | 62.17 | 62.56 | 62.01 | 62.16 | 162,423 | +0.12(+0.19%) |
Jun 13, 2018 | 62.27 | 62.70 | 61.73 | 62.04 | 238,489 | -0.17(-0.27%) |
Jun 12, 2018 | 62.00 | 62.23 | 61.75 | 62.21 | 176,005 | +0.13(+0.21%) |
Jun 11, 2018 | 62.06 | 62.58 | 61.98 | 62.08 | 206,572 | -0.22(-0.35%) |
Jun 08, 2018 | 61.90 | 62.35 | 61.90 | 62.30 | 77,575 | +0.23(+0.37%) |
Jun 07, 2018 | 62.76 | 62.96 | 61.75 | 62.07 | 119,742 | -0.65(-1.04%) |
Jun 06, 2018 | 62.35 | 62.72 | 160,247 | +0.21(+0.34%) | ||
Jun 05, 2018 | 62.52 | 62.78 | 62.20 | 62.51 | 133,954 | -0.04(-0.06%) |
Jun 04, 2018 | 61.60 | 62.68 | 61.60 | 62.55 | 132,269 | +0.79(+1.28%) |
Jun 01, 2018 | 61.45 | 61.99 | 61.45 | 61.76 | 124,768 | +0.36(+0.59%) |
May 31, 2018 | 61.26 | 61.78 | 60.88 | 61.40 | 246,102 | +0.03(+0.05%) |
May 30, 2018 | 60.52 | 61.46 | 60.52 | 61.37 | 173,807 | +1.05(+1.74%) |
May 29, 2018 | 59.80 | 60.40 | 59.60 | 60.32 | 189,558 | -0.38(-0.63%) |
May 25, 2018 | 60.70 | 60.70 | 60.70 | 0 | +0.22(+0.36%) | |
May 24, 2018 | 60.44 | 60.95 | 60.31 | 60.48 | 221,452 | -0.06(-0.10%) |
May 23, 2018 | 60.00 | 60.73 | 60.00 | 60.54 | 174,750 | +0.27(+0.45%) |
May 22, 2018 | 60.30 | 60.96 | 60.21 | 60.27 | 135,595 | +0.04(+0.07%) |
May 21, 2018 | 59.97 | 60.49 | 59.97 | 60.23 | 65,899 | +0.25(+0.42%) |
May 18, 2018 | 59.47 | 60.09 | 59.47 | 59.98 | 224,592 | +0.14(+0.23%) |
May 17, 2018 | 60.12 | 60.14 | 59.67 | 59.84 | 232,052 | -0.32(-0.53%) |
May 16, 2018 | 59.89 | 60.29 | 59.85 | 60.16 | 170,643 | +0.31(+0.52%) |
May 15, 2018 | 59.75 | 59.93 | 59.52 | 59.85 | 181,476 | -0.30(-0.50%) |
May 14, 2018 | 60.23 | 60.73 | 60.07 | 60.15 | 149,620 | -0.20(-0.33%) |
May 11, 2018 | 60.71 | 60.90 | 60.23 | 60.35 | 265,935 | -0.47(-0.77%) |
May 10, 2018 | 60.60 | 60.90 | 60.44 | 60.82 | 168,575 | +0.39(+0.65%) |
May 09, 2018 | 60.30 | 60.49 | 59.93 | 60.43 | 240,581 | +0.22(+0.37%) |
May 08, 2018 | 59.89 | 60.52 | 59.82 | 60.21 | 252,923 | +0.20(+0.33%) |
May 07, 2018 | 59.66 | 60.08 | 59.65 | 60.01 | 129,825 | +0.14(+0.23%) |
May 04, 2018 | 59.48 | 60.01 | 59.30 | 59.87 | 260,774 | +0.22(+0.37%) |
May 03, 2018 | 59.16 | 59.95 | 58.71 | 59.65 | 333,126 | +0.49(+0.83%) |
May 02, 2018 | 58.04 | 60.54 | 58.04 | 59.16 | 370,991 | +1.28(+2.21%) |