Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 67.30 | 67.63 | 66.32 | 66.37 | 434,366 | -0.76(-1.13%) |
Jul 30, 2018 | 65.94 | 67.64 | 65.59 | 67.13 | 445,058 | +1.74(+2.65%) |
Jul 27, 2018 | 62.24 | 65.83 | 61.77 | 65.39 | 392,200 | +3.80(+6.17%) |
Jul 26, 2018 | 65.62 | 69.12 | 59.77 | 61.59 | 668,422 | -0.09(-0.15%) |
Jul 25, 2018 | 62.68 | 62.85 | 59.96 | 61.68 | 327,981 | -1.85(-2.91%) |
Jul 24, 2018 | 64.72 | 65.08 | 63.04 | 63.53 | 344,408 | -0.87(-1.35%) |
Jul 23, 2018 | 64.03 | 64.63 | 63.63 | 64.40 | 79,255 | +0.37(+0.58%) |
Jul 20, 2018 | 64.16 | 64.67 | 63.15 | 64.03 | 124,003 | -0.23(-0.35%) |
Jul 19, 2018 | 62.90 | 64.52 | 62.58 | 64.26 | 199,677 | +1.45(+2.31%) |
Jul 18, 2018 | 60.65 | 63.44 | 59.95 | 62.81 | 330,616 | -0.52(-0.82%) |
Jul 17, 2018 | 61.94 | 64.26 | 61.94 | 63.33 | 137,711 | +1.34(+2.16%) |
Jul 16, 2018 | 62.38 | 62.58 | 60.97 | 62.00 | 174,922 | -0.27(-0.43%) |
Jul 13, 2018 | 62.28 | 62.64 | 61.66 | 62.26 | 235,311 | +0.13(+0.21%) |
Jul 12, 2018 | 63.55 | 63.69 | 61.78 | 62.13 | 231,145 | -1.56(-2.46%) |
Jul 11, 2018 | 63.94 | 64.79 | 63.06 | 63.69 | 232,187 | -1.02(-1.58%) |
Jul 10, 2018 | 67.98 | 68.45 | 63.70 | 64.72 | 446,088 | -3.78(-5.52%) |
Jul 09, 2018 | 66.82 | 69.21 | 66.63 | 68.50 | 398,255 | +1.99(+2.99%) |
Jul 06, 2018 | 66.04 | 67.44 | 65.86 | 66.51 | 575,837 | +0.34(+0.52%) |
Jul 05, 2018 | 63.79 | 66.52 | 63.79 | 66.17 | 389,457 | +3.10(+4.92%) |
Jul 03, 2018 | 63.07 | 63.07 | 63.07 | 0 | +1.91(+3.12%) | |
Jul 02, 2018 | 59.07 | 61.27 | 58.36 | 61.16 | 601,096 | +1.42(+2.38%) |
Jun 29, 2018 | 61.87 | 61.92 | 59.63 | 59.74 | 251,562 | -2.13(-3.45%) |
Jun 28, 2018 | 63.39 | 63.39 | 60.96 | 61.87 | 464,431 | -1.90(-2.97%) |
Jun 27, 2018 | 66.15 | 66.15 | 63.74 | 63.77 | 275,599 | -2.44(-3.68%) |
Jun 26, 2018 | 67.51 | 67.51 | 65.87 | 66.21 | 345,435 | -1.31(-1.94%) |
Jun 25, 2018 | 70.59 | 70.59 | 67.26 | 67.51 | 215,436 | -3.53(-4.97%) |
Jun 22, 2018 | 70.21 | 71.65 | 70.21 | 71.04 | 263,815 | +1.56(+2.25%) |
Jun 21, 2018 | 69.71 | 69.71 | 68.96 | 69.48 | 152,041 | -0.01(-0.01%) |
Jun 20, 2018 | 69.17 | 69.63 | 68.40 | 69.49 | 246,857 | +0.71(+1.03%) |
Jun 19, 2018 | 68.64 | 69.06 | 68.27 | 68.78 | 202,905 | -0.37(-0.53%) |
Jun 18, 2018 | 67.70 | 69.57 | 67.70 | 69.15 | 248,390 | +1.44(+2.13%) |
Jun 15, 2018 | 68.81 | 67.48 | 67.70 | 278,415 | +0.23(+0.34%) | |
Jun 14, 2018 | 68.19 | 68.38 | 67.43 | 67.48 | 229,238 | -0.58(-0.85%) |
Jun 13, 2018 | 70.18 | 70.41 | 67.93 | 68.06 | 184,926 | -2.14(-3.05%) |
Jun 12, 2018 | 70.68 | 71.12 | 69.83 | 70.20 | 133,444 | -0.31(-0.44%) |
Jun 11, 2018 | 69.75 | 71.03 | 69.75 | 70.51 | 152,330 | +0.84(+1.21%) |
Jun 08, 2018 | 68.97 | 69.85 | 68.96 | 69.67 | 146,113 | +0.63(+0.91%) |
Jun 07, 2018 | 69.40 | 70.72 | 68.66 | 69.04 | 147,366 | -0.23(-0.33%) |
Jun 06, 2018 | 69.51 | 69.27 | 163,224 | +0.64(+0.93%) | ||
Jun 05, 2018 | 67.55 | 68.90 | 67.47 | 68.63 | 136,251 | +0.80(+1.17%) |
Jun 04, 2018 | 67.86 | 68.78 | 67.60 | 67.84 | 178,891 | +0.26(+0.38%) |
Jun 01, 2018 | 67.26 | 68.25 | 66.77 | 67.58 | 157,511 | +0.96(+1.44%) |
May 31, 2018 | 66.83 | 67.52 | 65.97 | 66.62 | 198,628 | -0.15(-0.23%) |
May 30, 2018 | 66.35 | 67.73 | 66.12 | 66.78 | 131,588 | +0.78(+1.19%) |
May 29, 2018 | 65.60 | 66.65 | 65.60 | 65.99 | 198,127 | -0.40(-0.60%) |
May 25, 2018 | 66.39 | 66.39 | 66.39 | 0 | +0.44(+0.67%) | |
May 24, 2018 | 65.06 | 66.20 | 65.06 | 65.94 | 255,398 | +0.74(+1.13%) |
May 23, 2018 | 65.46 | 66.15 | 64.67 | 65.21 | 276,410 | -0.47(-0.72%) |
May 22, 2018 | 67.92 | 68.85 | 65.55 | 65.68 | 353,688 | -1.92(-2.84%) |
May 21, 2018 | 68.49 | 69.12 | 67.51 | 67.60 | 285,662 | -0.26(-0.38%) |
May 18, 2018 | 68.76 | 68.76 | 67.16 | 67.85 | 143,293 | -0.77(-1.12%) |
May 17, 2018 | 67.36 | 69.63 | 67.36 | 68.62 | 164,188 | +1.41(+2.09%) |
May 16, 2018 | 65.41 | 67.78 | 65.36 | 67.21 | 140,790 | +2.01(+3.09%) |
May 15, 2018 | 65.17 | 65.63 | 64.82 | 65.20 | 191,963 | -0.39(-0.59%) |
May 14, 2018 | 64.49 | 66.01 | 64.49 | 65.58 | 140,220 | +1.11(+1.73%) |
May 11, 2018 | 64.17 | 64.97 | 64.15 | 64.47 | 133,122 | +0.16(+0.25%) |
May 10, 2018 | 64.94 | 64.99 | 63.89 | 64.31 | 237,745 | -0.59(-0.90%) |
May 09, 2018 | 65.50 | 65.72 | 63.70 | 64.89 | 198,995 | -0.18(-0.28%) |
May 08, 2018 | 63.95 | 65.17 | 63.25 | 65.07 | 192,045 | +1.13(+1.77%) |
May 07, 2018 | 64.39 | 64.39 | 63.07 | 63.94 | 307,689 | -0.17(-0.27%) |
May 04, 2018 | 63.65 | 64.81 | 63.13 | 64.11 | 185,102 | +0.28(+0.44%) |
May 03, 2018 | 62.99 | 64.25 | 62.68 | 63.83 | 244,483 | +0.61(+0.97%) |
May 02, 2018 | 62.92 | 64.33 | 61.90 | 63.21 | 329,921 | +0.39(+0.62%) |