Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 71.00 | 71.95 | 70.65 | 71.45 | 309,124 | +0.20(+0.28%) |
Jul 30, 2018 | 72.05 | 72.40 | 70.80 | 71.25 | 268,045 | -0.80(-1.11%) |
Jul 27, 2018 | 73.10 | 73.80 | 71.35 | 72.05 | 161,200 | -1.20(-1.64%) |
Jul 26, 2018 | 72.95 | 74.10 | 72.20 | 73.25 | 139,590 | +0.25(+0.34%) |
Jul 25, 2018 | 72.60 | 73.30 | 72.35 | 73.00 | 145,625 | +0.45(+0.62%) |
Jul 24, 2018 | 72.85 | 73.14 | 72.00 | 72.55 | 461,613 | -0.20(-0.27%) |
Jul 23, 2018 | 72.25 | 73.20 | 71.50 | 72.75 | 159,141 | +0.60(+0.83%) |
Jul 20, 2018 | 72.45 | 73.30 | 72.00 | 72.15 | 155,378 | -0.30(-0.41%) |
Jul 19, 2018 | 72.65 | 72.85 | 72.15 | 72.45 | 255,939 | +0.00(+0.00%) |
Jul 18, 2018 | 72.85 | 72.85 | 71.80 | 72.45 | 205,592 | -0.40(-0.55%) |
Jul 17, 2018 | 72.90 | 73.95 | 72.15 | 72.85 | 245,008 | -0.05(-0.07%) |
Jul 16, 2018 | 73.95 | 73.95 | 72.50 | 72.90 | 217,187 | -0.60(-0.82%) |
Jul 13, 2018 | 73.94 | 68.35 | 73.50 | 494,621 | +5.15(+7.53%) | |
Jul 12, 2018 | 67.25 | 69.35 | 67.25 | 68.35 | 244,666 | +1.25(+1.86%) |
Jul 11, 2018 | 66.75 | 67.95 | 66.20 | 67.10 | 168,084 | -0.15(-0.22%) |
Jul 10, 2018 | 66.40 | 67.95 | 66.15 | 67.25 | 158,571 | +0.85(+1.28%) |
Jul 09, 2018 | 67.30 | 67.30 | 66.00 | 66.40 | 183,810 | -0.70(-1.04%) |
Jul 06, 2018 | 67.25 | 67.50 | 66.60 | 67.10 | 108,144 | +0.90(+1.36%) |
Jul 05, 2018 | 66.25 | 66.55 | 65.55 | 66.20 | 86,442 | +0.50(+0.76%) |
Jul 03, 2018 | 65.70 | 65.70 | 65.70 | 0 | -0.10(-0.15%) | |
Jul 02, 2018 | 64.05 | 65.70 | 63.50 | 65.80 | 256,897 | +1.15(+1.78%) |
Jun 29, 2018 | 65.30 | 65.50 | 64.35 | 64.65 | 109,342 | -0.45(-0.69%) |
Jun 28, 2018 | 64.45 | 65.30 | 63.75 | 65.10 | 180,022 | +0.95(+1.48%) |
Jun 27, 2018 | 65.60 | 65.70 | 64.10 | 64.15 | 210,213 | -0.70(-1.08%) |
Jun 26, 2018 | 63.85 | 65.30 | 63.70 | 64.85 | 136,197 | +1.10(+1.73%) |
Jun 25, 2018 | 65.15 | 65.35 | 62.80 | 63.75 | 156,582 | -1.60(-2.45%) |
Jun 22, 2018 | 65.05 | 65.35 | 64.45 | 65.35 | 655,133 | +0.70(+1.08%) |
Jun 21, 2018 | 65.80 | 65.89 | 64.30 | 64.65 | 165,726 | -0.90(-1.37%) |
Jun 20, 2018 | 65.05 | 66.05 | 64.78 | 65.55 | 147,528 | +0.40(+0.61%) |
Jun 19, 2018 | 64.35 | 65.20 | 63.60 | 65.15 | 138,617 | +0.45(+0.70%) |
Jun 18, 2018 | 64.55 | 65.25 | 63.55 | 64.70 | 190,198 | -0.25(-0.38%) |
Jun 15, 2018 | 64.80 | 64.80 | 64.95 | 250,681 | +0.15(+0.23%) | |
Jun 14, 2018 | 64.60 | 65.25 | 64.10 | 64.80 | 154,913 | +0.25(+0.39%) |
Jun 13, 2018 | 64.70 | 64.92 | 63.70 | 64.55 | 115,010 | -0.15(-0.23%) |
Jun 12, 2018 | 65.55 | 65.75 | 64.45 | 64.70 | 129,357 | -0.65(-0.99%) |
Jun 11, 2018 | 65.90 | 66.15 | 65.15 | 65.35 | 100,899 | -0.50(-0.76%) |
Jun 08, 2018 | 65.85 | 66.75 | 65.50 | 65.85 | 101,045 | +0.05(+0.08%) |
Jun 07, 2018 | 67.55 | 67.91 | 65.60 | 65.80 | 153,345 | -1.70(-2.52%) |
Jun 06, 2018 | 67.90 | 67.50 | 107,464 | +0.00(+0.00%) | ||
Jun 05, 2018 | 66.95 | 67.80 | 66.90 | 67.50 | 154,469 | +0.70(+1.05%) |
Jun 04, 2018 | 65.95 | 66.80 | 65.45 | 66.80 | 170,583 | +0.85(+1.29%) |
Jun 01, 2018 | 66.35 | 67.00 | 65.73 | 65.95 | 159,900 | -0.05(-0.08%) |
May 31, 2018 | 66.20 | 66.50 | 65.75 | 66.00 | 162,383 | -0.45(-0.68%) |
May 30, 2018 | 66.00 | 66.88 | 65.95 | 66.45 | 144,038 | +0.75(+1.14%) |
May 29, 2018 | 65.40 | 65.90 | 64.60 | 65.70 | 178,943 | -0.25(-0.38%) |
May 25, 2018 | 65.95 | 65.95 | 65.95 | 0 | +0.10(+0.15%) | |
May 24, 2018 | 66.00 | 66.65 | 64.75 | 65.85 | 328,051 | -0.45(-0.68%) |
May 23, 2018 | 65.60 | 66.70 | 65.60 | 66.30 | 112,077 | +0.30(+0.45%) |
May 22, 2018 | 66.80 | 66.80 | 65.80 | 66.00 | 130,403 | -0.90(-1.35%) |
May 21, 2018 | 67.20 | 67.53 | 66.60 | 66.90 | 176,719 | +0.10(+0.15%) |
May 18, 2018 | 67.10 | 67.10 | 66.30 | 66.80 | 136,880 | -0.05(-0.07%) |
May 17, 2018 | 66.55 | 67.75 | 66.42 | 66.85 | 164,173 | +0.30(+0.45%) |
May 16, 2018 | 66.00 | 67.35 | 65.60 | 66.55 | 190,233 | +1.00(+1.53%) |
May 15, 2018 | 66.30 | 66.35 | 65.40 | 65.55 | 134,836 | -0.90(-1.35%) |
May 14, 2018 | 66.30 | 67.10 | 65.65 | 66.45 | 180,152 | +0.20(+0.30%) |
May 11, 2018 | 65.85 | 66.60 | 65.40 | 66.25 | 163,166 | +0.35(+0.53%) |
May 10, 2018 | 65.90 | 67.25 | 65.60 | 65.90 | 245,393 | +0.05(+0.08%) |
May 09, 2018 | 65.50 | 67.00 | 65.00 | 65.85 | 269,693 | +0.30(+0.46%) |
May 08, 2018 | 66.05 | 67.40 | 65.10 | 65.55 | 343,579 | -0.40(-0.61%) |
May 07, 2018 | 63.50 | 66.28 | 62.50 | 65.95 | 498,101 | +2.55(+4.02%) |
May 04, 2018 | 58.50 | 66.45 | 57.31 | 63.40 | 539,786 | +7.90(+14.23%) |
May 03, 2018 | 55.75 | 56.23 | 54.25 | 55.50 | 356,471 | -0.60(-1.07%) |
May 02, 2018 | 55.80 | 56.75 | 55.35 | 56.10 | 162,105 | +0.25(+0.45%) |