Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 62.48 | 63.76 | 61.92 | 63.42 | 472,752 | +0.92(+1.47%) |
Jul 30, 2018 | 62.70 | 63.16 | 62.24 | 62.50 | 231,821 | -0.19(-0.30%) |
Jul 27, 2018 | 63.56 | 63.57 | 62.00 | 62.68 | 297,214 | -0.79(-1.25%) |
Jul 26, 2018 | 61.56 | 63.66 | 61.56 | 63.48 | 463,149 | +1.81(+2.94%) |
Jul 25, 2018 | 61.28 | 61.71 | 60.66 | 61.66 | 310,210 | +0.52(+0.85%) |
Jul 24, 2018 | 61.95 | 62.31 | 60.81 | 61.15 | 1,110,998 | -0.19(-0.30%) |
Jul 23, 2018 | 61.41 | 61.77 | 60.47 | 61.33 | 265,507 | -0.31(-0.51%) |
Jul 20, 2018 | 63.15 | 63.83 | 61.61 | 61.65 | 385,189 | -1.35(-2.15%) |
Jul 19, 2018 | 62.82 | 63.10 | 62.02 | 63.00 | 353,280 | +0.08(+0.12%) |
Jul 18, 2018 | 62.48 | 63.05 | 62.32 | 62.92 | 213,075 | +0.46(+0.74%) |
Jul 17, 2018 | 62.69 | 62.92 | 62.18 | 62.46 | 298,392 | -0.43(-0.69%) |
Jul 16, 2018 | 64.49 | 64.49 | 62.74 | 62.89 | 227,201 | -1.36(-2.12%) |
Jul 13, 2018 | 63.94 | 64.64 | 63.93 | 64.25 | 178,363 | +0.05(+0.08%) |
Jul 12, 2018 | 63.93 | 64.59 | 62.93 | 64.20 | 388,312 | +0.89(+1.41%) |
Jul 11, 2018 | 62.91 | 63.57 | 62.50 | 63.31 | 287,126 | -0.26(-0.42%) |
Jul 10, 2018 | 63.34 | 63.71 | 63.00 | 63.57 | 203,848 | +0.19(+0.29%) |
Jul 09, 2018 | 62.22 | 63.51 | 62.22 | 63.39 | 303,349 | +1.73(+2.81%) |
Jul 06, 2018 | 61.19 | 61.93 | 60.62 | 61.66 | 149,755 | +0.57(+0.93%) |
Jul 05, 2018 | 60.49 | 61.17 | 59.82 | 61.09 | 232,708 | +1.20(+2.01%) |
Jul 03, 2018 | 59.88 | 59.88 | 59.88 | 0 | -0.15(-0.24%) | |
Jul 02, 2018 | 59.12 | 60.04 | 58.41 | 60.03 | 231,676 | +0.17(+0.28%) |
Jun 29, 2018 | 60.00 | 61.30 | 59.76 | 59.86 | 396,142 | +0.16(+0.26%) |
Jun 28, 2018 | 58.86 | 59.78 | 58.16 | 59.71 | 616,130 | +0.83(+1.41%) |
Jun 27, 2018 | 59.46 | 60.13 | 58.85 | 58.87 | 441,186 | -0.27(-0.46%) |
Jun 26, 2018 | 57.84 | 59.29 | 57.33 | 59.15 | 368,665 | +1.36(+2.36%) |
Jun 25, 2018 | 60.31 | 60.31 | 57.52 | 57.79 | 529,529 | -2.88(-4.75%) |
Jun 22, 2018 | 61.07 | 61.55 | 60.29 | 60.67 | 585,048 | +0.10(+0.16%) |
Jun 21, 2018 | 61.33 | 61.80 | 60.50 | 60.57 | 774,233 | -0.78(-1.28%) |
Jun 20, 2018 | 61.17 | 61.53 | 60.50 | 61.35 | 354,151 | +0.46(+0.76%) |
Jun 19, 2018 | 60.23 | 61.03 | 59.54 | 60.89 | 418,936 | -0.04(-0.06%) |
Jun 18, 2018 | 60.27 | 61.08 | 59.90 | 60.93 | 576,567 | +0.20(+0.32%) |
Jun 15, 2018 | 60.81 | 59.80 | 60.73 | 1,167,070 | +0.94(+1.57%) | |
Jun 14, 2018 | 59.68 | 59.86 | 59.16 | 59.80 | 654,591 | +0.61(+1.03%) |
Jun 13, 2018 | 59.01 | 59.32 | 58.09 | 59.19 | 575,335 | +0.32(+0.55%) |
Jun 12, 2018 | 57.74 | 58.95 | 57.57 | 58.87 | 587,531 | +1.26(+2.19%) |
Jun 11, 2018 | 57.31 | 57.82 | 57.30 | 57.60 | 305,942 | +0.31(+0.55%) |
Jun 08, 2018 | 56.50 | 57.31 | 56.35 | 57.29 | 381,428 | +0.69(+1.21%) |
Jun 07, 2018 | 56.05 | 57.22 | 55.71 | 56.60 | 910,665 | +0.52(+0.92%) |
Jun 06, 2018 | 56.12 | 56.09 | 403,523 | +1.67(+3.08%) | ||
Jun 05, 2018 | 53.53 | 54.45 | 53.21 | 54.41 | 401,170 | +0.78(+1.46%) |
Jun 04, 2018 | 53.90 | 54.10 | 53.26 | 53.63 | 479,027 | -0.04(-0.07%) |
Jun 01, 2018 | 54.72 | 55.13 | 53.54 | 53.67 | 572,176 | -0.41(-0.76%) |
May 31, 2018 | 55.37 | 55.44 | 53.67 | 54.08 | 493,190 | -1.19(-2.16%) |
May 30, 2018 | 54.35 | 55.84 | 54.16 | 55.27 | 675,088 | +1.39(+2.58%) |
May 29, 2018 | 53.78 | 54.54 | 53.35 | 53.88 | 479,577 | -0.41(-0.76%) |
May 25, 2018 | 54.30 | 54.30 | 54.30 | 0 | -1.62(-2.91%) | |
May 24, 2018 | 55.67 | 56.05 | 55.30 | 55.92 | 411,506 | +0.00(+0.00%) |
May 23, 2018 | 55.87 | 56.13 | 55.58 | 55.92 | 391,046 | -0.38(-0.68%) |
May 22, 2018 | 57.01 | 57.45 | 56.25 | 56.30 | 513,973 | -0.60(-1.05%) |
May 21, 2018 | 56.69 | 57.19 | 56.53 | 56.90 | 423,343 | +0.73(+1.31%) |
May 18, 2018 | 56.21 | 56.82 | 56.03 | 56.16 | 623,772 | +0.17(+0.30%) |
May 17, 2018 | 55.57 | 56.29 | 55.46 | 56.00 | 736,609 | +0.32(+0.58%) |
May 16, 2018 | 54.81 | 55.85 | 54.71 | 55.67 | 671,574 | +1.02(+1.86%) |
May 15, 2018 | 53.57 | 54.98 | 53.20 | 54.66 | 964,650 | +1.32(+2.48%) |
May 14, 2018 | 54.79 | 55.00 | 52.84 | 53.34 | 953,385 | -1.29(-2.36%) |
May 11, 2018 | 54.84 | 55.68 | 52.50 | 54.63 | 1,791,428 | -0.12(-0.21%) |
May 10, 2018 | 57.15 | 57.86 | 54.60 | 54.75 | 1,256,204 | -2.32(-4.06%) |
May 09, 2018 | 57.91 | 57.92 | 56.79 | 57.06 | 708,544 | -0.61(-1.05%) |
May 08, 2018 | 57.88 | 58.13 | 57.28 | 57.67 | 461,248 | -0.22(-0.37%) |
May 07, 2018 | 58.21 | 58.59 | 57.73 | 57.89 | 580,574 | +0.11(+0.19%) |
May 04, 2018 | 56.27 | 58.83 | 56.07 | 57.78 | 875,818 | +1.15(+2.02%) |
May 03, 2018 | 60.48 | 60.99 | 56.42 | 56.63 | 860,042 | -4.08(-6.72%) |
May 02, 2018 | 62.49 | 66.11 | 60.52 | 60.71 | 1,482,133 | +0.63(+1.04%) |