Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 59.85 | 60.04 | 58.32 | 59.35 | 715,883 | -0.16(-0.27%) |
Jul 30, 2018 | 58.78 | 59.71 | 58.68 | 59.51 | 565,297 | +1.24(+2.13%) |
Jul 27, 2018 | 59.62 | 60.02 | 57.83 | 58.27 | 631,132 | -1.61(-2.69%) |
Jul 26, 2018 | 58.58 | 60.08 | 58.33 | 59.88 | 806,864 | +1.26(+2.15%) |
Jul 25, 2018 | 56.75 | 59.02 | 56.07 | 58.62 | 1,053,546 | +1.86(+3.27%) |
Jul 24, 2018 | 57.72 | 58.30 | 56.58 | 56.76 | 927,989 | -0.68(-1.18%) |
Jul 23, 2018 | 57.72 | 58.76 | 57.32 | 57.44 | 576,956 | -0.10(-0.18%) |
Jul 20, 2018 | 57.50 | 58.02 | 57.05 | 57.54 | 404,756 | +0.27(+0.48%) |
Jul 19, 2018 | 57.18 | 57.92 | 57.08 | 57.27 | 756,786 | -0.21(-0.36%) |
Jul 18, 2018 | 55.90 | 57.55 | 54.93 | 57.48 | 763,309 | +1.21(+2.14%) |
Jul 17, 2018 | 55.57 | 56.88 | 55.01 | 56.27 | 730,008 | +0.47(+0.84%) |
Jul 16, 2018 | 57.86 | 58.43 | 54.73 | 55.80 | 852,226 | -2.56(-4.39%) |
Jul 13, 2018 | 59.11 | 59.86 | 58.05 | 58.36 | 828,613 | -0.85(-1.43%) |
Jul 12, 2018 | 58.65 | 59.38 | 57.34 | 59.21 | 781,748 | +1.07(+1.85%) |
Jul 11, 2018 | 58.63 | 60.00 | 56.94 | 58.14 | 775,783 | -1.22(-2.05%) |
Jul 10, 2018 | 60.91 | 61.58 | 59.06 | 59.35 | 1,043,731 | -1.32(-2.17%) |
Jul 09, 2018 | 59.04 | 60.71 | 58.75 | 60.67 | 1,169,609 | +2.17(+3.70%) |
Jul 06, 2018 | 56.32 | 58.56 | 56.32 | 58.51 | 697,776 | +1.67(+2.93%) |
Jul 05, 2018 | 58.35 | 56.03 | 56.84 | 722,957 | -0.21(-0.36%) | |
Jul 03, 2018 | 57.05 | 57.05 | 57.05 | 0 | +1.60(+2.89%) | |
Jul 02, 2018 | 55.99 | 56.55 | 55.07 | 55.44 | 862,479 | -1.53(-2.68%) |
Jun 29, 2018 | 57.87 | 58.93 | 56.84 | 56.97 | 675,473 | -0.70(-1.21%) |
Jun 28, 2018 | 57.80 | 58.08 | 56.80 | 57.67 | 824,411 | +0.18(+0.31%) |
Jun 27, 2018 | 58.53 | 59.78 | 57.39 | 57.49 | 1,172,101 | -0.21(-0.36%) |
Jun 26, 2018 | 57.22 | 58.81 | 56.26 | 57.70 | 907,570 | +0.71(+1.24%) |
Jun 25, 2018 | 57.93 | 58.12 | 56.42 | 56.99 | 647,542 | -1.04(-1.79%) |
Jun 22, 2018 | 56.94 | 58.96 | 56.94 | 58.03 | 1,518,409 | +2.73(+4.94%) |
Jun 21, 2018 | 56.19 | 56.64 | 53.83 | 55.29 | 1,259,917 | -1.66(-2.91%) |
Jun 20, 2018 | 56.52 | 57.34 | 56.01 | 56.95 | 524,538 | +0.92(+1.65%) |
Jun 19, 2018 | 54.71 | 56.37 | 54.71 | 56.03 | 740,493 | +0.35(+0.63%) |
Jun 18, 2018 | 54.10 | 56.35 | 54.10 | 55.68 | 551,780 | +1.69(+3.12%) |
Jun 15, 2018 | 55.74 | 53.49 | 53.99 | 978,657 | -1.75(-3.14%) | |
Jun 14, 2018 | 57.30 | 57.73 | 55.46 | 55.74 | 820,090 | -1.23(-2.15%) |
Jun 13, 2018 | 57.18 | 57.63 | 56.67 | 56.97 | 928,196 | -0.67(-1.16%) |
Jun 12, 2018 | 57.08 | 58.75 | 56.56 | 57.64 | 1,516,673 | +0.74(+1.29%) |
Jun 11, 2018 | 57.57 | 58.00 | 56.00 | 56.90 | 935,420 | -0.62(-1.08%) |
Jun 08, 2018 | 56.74 | 57.56 | 56.05 | 57.53 | 1,303,617 | +0.59(+1.04%) |
Jun 07, 2018 | 56.56 | 57.57 | 56.56 | 56.93 | 1,032,888 | +0.77(+1.38%) |
Jun 06, 2018 | 55.61 | 56.16 | 1,178,137 | -0.95(-1.67%) | ||
Jun 05, 2018 | 56.39 | 57.41 | 55.83 | 57.11 | 740,842 | +0.43(+0.76%) |
Jun 04, 2018 | 58.27 | 58.72 | 55.85 | 56.68 | 878,798 | -1.14(-1.97%) |
Jun 01, 2018 | 57.40 | 58.38 | 56.87 | 57.82 | 1,267,126 | +0.81(+1.42%) |
May 31, 2018 | 59.00 | 60.03 | 56.86 | 57.01 | 1,515,404 | -2.54(-4.26%) |
May 30, 2018 | 59.17 | 60.19 | 59.17 | 59.54 | 1,474,008 | +0.71(+1.20%) |
May 29, 2018 | 57.72 | 59.47 | 57.72 | 58.84 | 985,077 | +0.48(+0.82%) |
May 25, 2018 | 58.36 | 58.36 | 58.36 | 0 | -1.54(-2.56%) | |
May 24, 2018 | 59.82 | 60.81 | 59.35 | 59.89 | 681,322 | -0.72(-1.18%) |
May 23, 2018 | 60.13 | 60.94 | 58.79 | 60.61 | 765,585 | +0.30(+0.50%) |
May 22, 2018 | 61.66 | 62.39 | 59.94 | 60.31 | 1,068,683 | -1.25(-2.04%) |
May 21, 2018 | 60.66 | 61.67 | 59.67 | 61.56 | 902,965 | +1.47(+2.45%) |
May 18, 2018 | 60.08 | 60.33 | 59.04 | 60.09 | 1,070,147 | +0.17(+0.28%) |
May 17, 2018 | 57.71 | 60.16 | 56.42 | 59.92 | 959,255 | +2.22(+3.86%) |
May 16, 2018 | 56.59 | 57.76 | 56.17 | 57.70 | 1,234,717 | +1.12(+1.98%) |
May 15, 2018 | 56.29 | 56.98 | 55.26 | 56.57 | 1,335,017 | +0.16(+0.28%) |
May 14, 2018 | 56.78 | 57.15 | 56.21 | 56.41 | 1,031,295 | +0.25(+0.44%) |
May 11, 2018 | 56.45 | 57.14 | 55.70 | 56.17 | 685,484 | -0.30(-0.53%) |
May 10, 2018 | 56.89 | 57.57 | 55.98 | 56.47 | 1,606,079 | -0.07(-0.12%) |
May 09, 2018 | 57.03 | 58.20 | 56.35 | 56.54 | 2,055,584 | +0.15(+0.27%) |
May 08, 2018 | 55.37 | 56.41 | 54.19 | 56.39 | 1,996,077 | +0.67(+1.20%) |
May 07, 2018 | 54.39 | 57.54 | 54.10 | 55.72 | 2,454,289 | +1.93(+3.59%) |
May 04, 2018 | 51.57 | 53.79 | 50.99 | 53.78 | 1,396,970 | +2.34(+4.54%) |
May 03, 2018 | 50.73 | 53.62 | 50.73 | 51.45 | 2,043,435 | -0.58(-1.12%) |
May 02, 2018 | 51.02 | 52.39 | 50.68 | 52.03 | 1,711,571 | +1.02(+2.00%) |