Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 68.92 | 68.99 | 66.02 | 68.28 | 2,659,515 | +1.58(+2.37%) |
Jul 30, 2018 | 68.75 | 69.04 | 66.23 | 66.71 | 1,167,764 | -1.59(-2.33%) |
Jul 27, 2018 | 68.42 | 68.86 | 67.61 | 68.29 | 788,923 | +0.09(+0.13%) |
Jul 26, 2018 | 67.17 | 68.86 | 67.09 | 68.20 | 554,898 | +1.29(+1.93%) |
Jul 25, 2018 | 66.14 | 66.98 | 65.53 | 66.91 | 587,050 | +0.26(+0.39%) |
Jul 24, 2018 | 66.76 | 67.39 | 66.19 | 66.65 | 1,351,302 | +0.42(+0.63%) |
Jul 23, 2018 | 66.95 | 66.95 | 66.03 | 66.23 | 459,778 | -0.90(-1.34%) |
Jul 20, 2018 | 67.00 | 67.55 | 66.77 | 67.13 | 734,464 | -0.17(-0.26%) |
Jul 19, 2018 | 66.72 | 67.50 | 66.28 | 67.30 | 790,257 | +0.41(+0.61%) |
Jul 18, 2018 | 66.01 | 67.12 | 65.83 | 66.90 | 557,316 | +0.68(+1.03%) |
Jul 17, 2018 | 65.48 | 66.31 | 65.48 | 66.22 | 539,972 | +0.43(+0.65%) |
Jul 16, 2018 | 66.49 | 66.94 | 65.43 | 65.79 | 570,245 | -1.00(-1.49%) |
Jul 13, 2018 | 65.24 | 66.99 | 65.02 | 66.79 | 744,191 | +1.86(+2.87%) |
Jul 12, 2018 | 65.00 | 63.60 | 64.93 | 490,857 | +1.26(+1.98%) | |
Jul 11, 2018 | 64.66 | 65.07 | 63.59 | 63.67 | 977,735 | -2.05(-3.12%) |
Jul 10, 2018 | 66.66 | 66.73 | 65.26 | 65.72 | 678,428 | -0.94(-1.42%) |
Jul 09, 2018 | 64.79 | 66.86 | 64.79 | 66.66 | 675,927 | +2.29(+3.55%) |
Jul 06, 2018 | 64.89 | 64.95 | 64.21 | 64.37 | 489,033 | -0.83(-1.27%) |
Jul 05, 2018 | 64.64 | 65.38 | 63.95 | 65.20 | 1,061,986 | +1.08(+1.68%) |
Jul 03, 2018 | 64.12 | 64.12 | 64.12 | 0 | -0.03(-0.04%) | |
Jul 02, 2018 | 63.18 | 64.35 | 62.90 | 64.15 | 545,076 | +0.34(+0.53%) |
Jun 29, 2018 | 63.20 | 64.58 | 62.74 | 63.81 | 665,058 | +1.17(+1.87%) |
Jun 28, 2018 | 62.74 | 63.08 | 61.60 | 62.64 | 880,137 | -0.34(-0.55%) |
Jun 27, 2018 | 63.40 | 64.75 | 62.99 | 62.99 | 704,678 | -0.15(-0.24%) |
Jun 26, 2018 | 63.33 | 63.85 | 62.73 | 63.14 | 692,694 | +0.09(+0.14%) |
Jun 25, 2018 | 63.28 | 63.58 | 62.40 | 63.05 | 1,082,465 | -0.47(-0.74%) |
Jun 22, 2018 | 63.37 | 63.72 | 62.61 | 63.52 | 953,397 | +1.04(+1.67%) |
Jun 21, 2018 | 63.48 | 63.83 | 62.12 | 62.48 | 1,240,263 | -1.21(-1.90%) |
Jun 20, 2018 | 63.87 | 63.87 | 62.61 | 63.68 | 908,731 | +0.11(+0.17%) |
Jun 19, 2018 | 64.16 | 64.30 | 62.89 | 63.58 | 862,495 | -1.51(-2.31%) |
Jun 18, 2018 | 64.90 | 65.56 | 64.66 | 65.08 | 644,288 | -0.24(-0.38%) |
Jun 15, 2018 | 65.87 | 65.87 | 65.33 | 1,245,984 | -0.54(-0.83%) | |
Jun 14, 2018 | 67.18 | 67.29 | 65.72 | 65.87 | 640,180 | -1.42(-2.12%) |
Jun 13, 2018 | 68.66 | 68.66 | 67.11 | 67.30 | 754,815 | -1.25(-1.83%) |
Jun 12, 2018 | 68.52 | 69.29 | 68.08 | 68.55 | 354,391 | +0.06(+0.09%) |
Jun 11, 2018 | 68.44 | 69.11 | 68.12 | 68.48 | 306,877 | -0.07(-0.11%) |
Jun 08, 2018 | 67.82 | 68.69 | 67.59 | 68.56 | 558,816 | +0.67(+0.99%) |
Jun 07, 2018 | 68.67 | 68.88 | 67.70 | 67.89 | 522,317 | -0.71(-1.03%) |
Jun 06, 2018 | 68.89 | 68.59 | 773,805 | +1.37(+2.04%) | ||
Jun 05, 2018 | 66.92 | 67.59 | 66.81 | 67.22 | 544,644 | +0.15(+0.22%) |
Jun 04, 2018 | 67.38 | 67.89 | 66.56 | 67.08 | 514,484 | +0.09(+0.14%) |
Jun 01, 2018 | 66.68 | 67.20 | 66.32 | 66.99 | 922,581 | +0.97(+1.47%) |
May 31, 2018 | 69.54 | 69.61 | 65.24 | 66.02 | 1,024,362 | -3.33(-4.80%) |
May 30, 2018 | 68.96 | 69.66 | 68.87 | 69.35 | 676,782 | +0.79(+1.15%) |
May 29, 2018 | 68.70 | 69.28 | 67.67 | 68.56 | 787,600 | -0.65(-0.94%) |
May 25, 2018 | 69.21 | 69.21 | 69.21 | 0 | -1.21(-1.71%) | |
May 24, 2018 | 70.22 | 71.09 | 70.01 | 70.42 | 511,439 | -0.14(-0.19%) |
May 23, 2018 | 70.28 | 70.94 | 69.59 | 70.55 | 600,946 | -0.06(-0.09%) |
May 22, 2018 | 72.04 | 72.34 | 70.49 | 70.62 | 974,031 | -1.36(-1.89%) |
May 21, 2018 | 70.85 | 72.35 | 70.85 | 71.98 | 1,067,529 | +1.92(+2.75%) |
May 18, 2018 | 69.42 | 70.21 | 69.39 | 70.05 | 594,532 | +0.65(+0.94%) |
May 17, 2018 | 68.56 | 69.93 | 68.56 | 69.40 | 441,762 | +0.83(+1.20%) |
May 16, 2018 | 68.09 | 68.97 | 68.09 | 68.58 | 753,132 | +0.55(+0.81%) |
May 15, 2018 | 67.54 | 68.40 | 67.02 | 68.02 | 465,712 | +0.17(+0.25%) |
May 14, 2018 | 67.09 | 68.03 | 67.08 | 67.85 | 466,853 | +1.09(+1.63%) |
May 11, 2018 | 67.48 | 67.89 | 66.59 | 66.76 | 607,026 | -0.41(-0.61%) |
May 10, 2018 | 66.30 | 67.87 | 66.30 | 67.17 | 647,128 | +0.87(+1.31%) |
May 09, 2018 | 66.74 | 66.93 | 66.12 | 66.30 | 536,047 | -0.16(-0.24%) |
May 08, 2018 | 66.43 | 67.15 | 65.84 | 66.46 | 612,430 | +0.14(+0.22%) |
May 07, 2018 | 65.97 | 66.82 | 65.87 | 66.32 | 724,610 | +0.85(+1.30%) |
May 04, 2018 | 64.68 | 65.87 | 64.18 | 65.47 | 431,102 | +0.42(+0.64%) |
May 03, 2018 | 63.72 | 65.46 | 62.74 | 65.05 | 724,970 | +1.02(+1.60%) |
May 02, 2018 | 64.33 | 65.25 | 63.98 | 64.03 | 963,551 | -0.24(-0.37%) |