Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 62.90 | 64.60 | 62.03 | 64.28 | 467,660 | +1.50(+2.39%) |
Jul 30, 2018 | 62.75 | 63.30 | 62.34 | 62.78 | 283,307 | -0.13(-0.20%) |
Jul 27, 2018 | 63.40 | 63.65 | 62.58 | 62.90 | 260,437 | -0.51(-0.80%) |
Jul 26, 2018 | 63.40 | 63.78 | 63.09 | 63.41 | 158,827 | +0.35(+0.56%) |
Jul 25, 2018 | 63.43 | 63.54 | 62.94 | 63.06 | 163,806 | -0.10(-0.16%) |
Jul 24, 2018 | 63.12 | 63.30 | 62.29 | 63.16 | 344,270 | -0.05(-0.08%) |
Jul 23, 2018 | 63.36 | 63.50 | 62.93 | 63.21 | 114,217 | -0.31(-0.49%) |
Jul 20, 2018 | 63.88 | 63.98 | 63.14 | 63.52 | 147,580 | -0.39(-0.61%) |
Jul 19, 2018 | 63.04 | 64.14 | 62.12 | 63.91 | 206,667 | +1.01(+1.61%) |
Jul 18, 2018 | 63.11 | 63.14 | 62.60 | 62.90 | 171,024 | -0.03(-0.05%) |
Jul 17, 2018 | 63.25 | 63.53 | 62.83 | 62.94 | 171,945 | -0.16(-0.25%) |
Jul 16, 2018 | 62.78 | 63.11 | 62.35 | 63.09 | 186,693 | +0.32(+0.50%) |
Jul 13, 2018 | 63.24 | 63.38 | 62.59 | 62.78 | 168,337 | -0.33(-0.52%) |
Jul 12, 2018 | 63.48 | 63.48 | 62.63 | 63.10 | 208,344 | -0.23(-0.36%) |
Jul 11, 2018 | 62.44 | 63.49 | 62.44 | 63.33 | 264,365 | +0.36(+0.57%) |
Jul 10, 2018 | 62.03 | 63.09 | 61.53 | 62.97 | 325,392 | +1.04(+1.68%) |
Jul 09, 2018 | 64.58 | 64.72 | 61.72 | 61.93 | 495,680 | -2.66(-4.12%) |
Jul 06, 2018 | 64.78 | 64.84 | 64.36 | 64.59 | 235,340 | +0.05(+0.08%) |
Jul 05, 2018 | 63.95 | 64.56 | 63.58 | 64.54 | 201,468 | +0.73(+1.14%) |
Jul 03, 2018 | 63.81 | 63.81 | 63.81 | 0 | +0.68(+1.08%) | |
Jul 02, 2018 | 62.20 | 63.13 | 62.20 | 63.13 | 325,057 | +0.77(+1.23%) |
Jun 29, 2018 | 62.39 | 62.87 | 61.98 | 62.36 | 301,952 | -0.04(-0.07%) |
Jun 28, 2018 | 62.59 | 62.94 | 62.29 | 62.40 | 289,482 | -0.08(-0.13%) |
Jun 27, 2018 | 62.78 | 62.79 | 62.14 | 62.49 | 214,833 | -0.30(-0.48%) |
Jun 26, 2018 | 62.76 | 63.50 | 62.66 | 62.79 | 240,828 | -0.02(-0.04%) |
Jun 25, 2018 | 62.14 | 62.95 | 62.14 | 62.81 | 313,504 | +0.48(+0.78%) |
Jun 22, 2018 | 62.14 | 62.68 | 61.94 | 62.33 | 551,284 | +0.26(+0.42%) |
Jun 21, 2018 | 61.73 | 62.24 | 61.32 | 62.07 | 187,547 | +0.30(+0.49%) |
Jun 20, 2018 | 61.56 | 62.00 | 61.28 | 61.77 | 243,581 | +0.26(+0.42%) |
Jun 19, 2018 | 60.57 | 61.56 | 60.53 | 61.51 | 178,954 | +1.04(+1.72%) |
Jun 18, 2018 | 59.66 | 60.50 | 59.54 | 60.47 | 156,963 | +0.82(+1.37%) |
Jun 15, 2018 | 59.68 | 58.71 | 59.65 | 503,856 | +0.93(+1.59%) | |
Jun 14, 2018 | 58.19 | 58.73 | 57.90 | 58.71 | 277,817 | +0.81(+1.40%) |
Jun 13, 2018 | 58.42 | 58.66 | 57.74 | 57.90 | 345,846 | -0.66(-1.13%) |
Jun 12, 2018 | 57.96 | 58.62 | 57.96 | 58.56 | 222,559 | +0.38(+0.66%) |
Jun 11, 2018 | 58.98 | 59.21 | 57.95 | 58.18 | 271,343 | -0.71(-1.20%) |
Jun 08, 2018 | 59.61 | 59.63 | 58.68 | 58.89 | 236,974 | -0.49(-0.83%) |
Jun 07, 2018 | 59.81 | 59.91 | 59.26 | 59.38 | 325,863 | -0.36(-0.60%) |
Jun 06, 2018 | 59.61 | 59.74 | 295,011 | -1.33(-2.17%) | ||
Jun 05, 2018 | 62.13 | 62.16 | 60.93 | 61.07 | 217,663 | -1.14(-1.84%) |
Jun 04, 2018 | 62.18 | 62.33 | 61.83 | 62.21 | 194,208 | +0.08(+0.13%) |
Jun 01, 2018 | 62.82 | 62.82 | 61.28 | 62.13 | 430,188 | -0.49(-0.79%) |
May 31, 2018 | 62.83 | 63.61 | 62.51 | 62.62 | 238,666 | -0.48(-0.77%) |
May 30, 2018 | 61.83 | 63.48 | 61.63 | 63.10 | 313,198 | +1.42(+2.30%) |
May 29, 2018 | 60.88 | 61.75 | 60.48 | 61.68 | 257,718 | +0.67(+1.09%) |
May 25, 2018 | 61.02 | 61.02 | 61.02 | 0 | +0.10(+0.16%) | |
May 24, 2018 | 60.91 | 61.25 | 60.14 | 60.92 | 249,397 | +0.13(+0.22%) |
May 23, 2018 | 60.32 | 60.99 | 60.11 | 60.78 | 193,316 | +0.53(+0.87%) |
May 22, 2018 | 59.52 | 60.67 | 59.45 | 60.26 | 238,295 | +0.65(+1.09%) |
May 21, 2018 | 59.21 | 59.70 | 58.74 | 59.61 | 141,344 | +0.53(+0.90%) |
May 18, 2018 | 59.33 | 59.51 | 58.93 | 59.07 | 211,378 | +0.16(+0.27%) |
May 17, 2018 | 58.91 | 59.34 | 58.61 | 58.91 | 235,588 | +0.22(+0.37%) |
May 16, 2018 | 59.42 | 59.52 | 58.47 | 58.70 | 203,262 | -0.58(-0.99%) |
May 15, 2018 | 59.62 | 59.87 | 58.94 | 59.28 | 193,000 | -0.53(-0.89%) |
May 14, 2018 | 60.54 | 60.57 | 59.67 | 59.82 | 135,130 | -0.61(-1.01%) |
May 11, 2018 | 60.32 | 60.60 | 60.22 | 60.42 | 111,897 | +0.06(+0.10%) |
May 10, 2018 | 59.88 | 60.41 | 59.65 | 60.37 | 137,153 | +0.69(+1.15%) |
May 09, 2018 | 60.03 | 60.21 | 59.36 | 59.68 | 204,985 | -0.47(-0.79%) |
May 08, 2018 | 60.73 | 60.73 | 59.86 | 60.15 | 219,021 | -0.81(-1.33%) |
May 07, 2018 | 61.78 | 61.81 | 60.88 | 60.96 | 194,835 | -0.66(-1.08%) |
May 04, 2018 | 60.95 | 61.88 | 60.84 | 61.63 | 310,945 | +0.57(+0.94%) |
May 03, 2018 | 60.09 | 61.11 | 59.77 | 61.05 | 400,612 | +0.84(+1.39%) |
May 02, 2018 | 60.11 | 60.40 | 59.51 | 60.22 | 573,629 | -0.10(-0.16%) |