Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.08 | 58.26 | 57.79 | 57.93 | 96,698 | +0.40(+0.69%) |
Jul 30, 2018 | 57.51 | 57.75 | 57.17 | 57.53 | 119,328 | +0.01(+0.01%) |
Jul 27, 2018 | 57.30 | 57.82 | 57.26 | 57.52 | 112,785 | +0.35(+0.61%) |
Jul 26, 2018 | 57.54 | 57.63 | 57.16 | 57.17 | 95,832 | -0.53(-0.91%) |
Jul 25, 2018 | 56.96 | 57.73 | 56.74 | 57.70 | 125,581 | +0.07(+0.13%) |
Jul 24, 2018 | 59.14 | 59.22 | 57.51 | 57.63 | 479,714 | -0.18(-0.31%) |
Jul 23, 2018 | 57.54 | 57.84 | 56.98 | 57.80 | 484,615 | +1.58(+2.81%) |
Jul 20, 2018 | 55.30 | 56.35 | 55.04 | 56.22 | 325,625 | +1.06(+1.92%) |
Jul 19, 2018 | 54.60 | 55.24 | 54.47 | 55.16 | 363,389 | -1.34(-2.37%) |
Jul 18, 2018 | 56.78 | 56.85 | 56.32 | 56.50 | 266,612 | -0.58(-1.01%) |
Jul 17, 2018 | 57.43 | 57.96 | 57.08 | 57.08 | 221,027 | -2.59(-4.34%) |
Jul 16, 2018 | 59.30 | 59.67 | 59.14 | 59.67 | 289,910 | -0.95(-1.56%) |
Jul 13, 2018 | 60.92 | 61.22 | 60.56 | 60.61 | 176,028 | +0.67(+1.11%) |
Jul 12, 2018 | 59.70 | 60.16 | 59.62 | 59.95 | 142,625 | +1.24(+2.12%) |
Jul 11, 2018 | 58.88 | 59.24 | 58.60 | 58.71 | 138,941 | -1.43(-2.39%) |
Jul 10, 2018 | 60.06 | 60.32 | 59.86 | 60.14 | 142,975 | +1.04(+1.75%) |
Jul 09, 2018 | 59.58 | 59.63 | 58.97 | 59.10 | 247,426 | +0.63(+1.07%) |
Jul 06, 2018 | 58.08 | 58.65 | 58.00 | 58.48 | 84,565 | +0.89(+1.55%) |
Jul 05, 2018 | 57.40 | 57.60 | 57.01 | 57.58 | 118,230 | +1.07(+1.90%) |
Jul 03, 2018 | 56.51 | 56.51 | 56.51 | 0 | -0.02(-0.04%) | |
Jul 02, 2018 | 56.85 | 56.85 | 55.88 | 56.53 | 263,563 | -1.58(-2.71%) |
Jun 29, 2018 | 58.18 | 58.52 | 58.08 | 58.11 | 154,055 | -0.34(-0.58%) |
Jun 28, 2018 | 57.77 | 58.45 | 57.49 | 58.45 | 144,925 | +0.13(+0.23%) |
Jun 27, 2018 | 58.98 | 59.27 | 58.23 | 58.31 | 367,604 | -0.75(-1.28%) |
Jun 26, 2018 | 58.79 | 59.41 | 58.70 | 59.07 | 144,599 | -0.07(-0.13%) |
Jun 25, 2018 | 59.45 | 59.59 | 59.00 | 59.14 | 147,361 | -0.75(-1.26%) |
Jun 22, 2018 | 60.36 | 60.60 | 59.50 | 59.90 | 187,880 | +0.44(+0.73%) |
Jun 21, 2018 | 59.23 | 59.74 | 59.06 | 59.46 | 133,294 | -0.47(-0.78%) |
Jun 20, 2018 | 60.24 | 60.24 | 59.59 | 59.93 | 151,460 | +0.87(+1.46%) |
Jun 19, 2018 | 58.96 | 59.30 | 58.65 | 59.06 | 190,691 | -0.08(-0.14%) |
Jun 18, 2018 | 59.04 | 59.22 | 58.39 | 59.14 | 223,578 | -0.04(-0.08%) |
Jun 15, 2018 | 59.40 | 58.91 | 59.19 | 245,137 | -1.30(-2.15%) | |
Jun 14, 2018 | 60.11 | 61.18 | 60.03 | 60.49 | 210,265 | +1.37(+2.32%) |
Jun 13, 2018 | 59.23 | 59.74 | 58.77 | 59.12 | 528,806 | -0.76(-1.27%) |
Jun 12, 2018 | 59.43 | 60.19 | 59.33 | 59.88 | 121,643 | +0.22(+0.36%) |
Jun 11, 2018 | 59.30 | 59.88 | 59.27 | 59.66 | 182,064 | +0.67(+1.14%) |
Jun 08, 2018 | 58.42 | 59.05 | 58.21 | 58.99 | 145,207 | +0.05(+0.09%) |
Jun 07, 2018 | 59.26 | 59.41 | 58.63 | 58.94 | 152,564 | +0.42(+0.72%) |
Jun 06, 2018 | 58.95 | 58.30 | 58.52 | 411,786 | -0.94(-1.58%) | |
Jun 05, 2018 | 58.07 | 60.08 | 57.94 | 59.46 | 578,883 | -0.60(-1.00%) |
Jun 04, 2018 | 60.14 | 60.15 | 59.70 | 60.06 | 152,013 | +0.40(+0.67%) |
Jun 01, 2018 | 59.81 | 59.89 | 59.33 | 59.66 | 134,546 | +0.19(+0.33%) |
May 31, 2018 | 59.11 | 59.51 | 58.65 | 59.46 | 158,983 | +0.26(+0.44%) |
May 30, 2018 | 58.16 | 59.28 | 58.16 | 59.20 | 146,862 | +0.57(+0.97%) |
May 29, 2018 | 59.08 | 59.31 | 58.35 | 58.64 | 177,521 | -2.14(-3.53%) |
May 25, 2018 | 60.78 | 60.78 | 60.78 | 0 | -0.68(-1.11%) | |
May 24, 2018 | 61.56 | 61.84 | 60.88 | 61.46 | 220,546 | -0.75(-1.21%) |
May 23, 2018 | 63.79 | 63.80 | 62.01 | 62.22 | 294,828 | -3.36(-5.12%) |
May 22, 2018 | 65.98 | 66.17 | 65.26 | 65.57 | 322,637 | +0.39(+0.61%) |
May 21, 2018 | 64.82 | 65.45 | 64.72 | 65.18 | 271,702 | +1.21(+1.88%) |
May 18, 2018 | 64.46 | 64.54 | 63.73 | 63.97 | 153,074 | +0.08(+0.12%) |
May 17, 2018 | 64.02 | 64.47 | 63.58 | 63.90 | 206,377 | +1.32(+2.11%) |
May 16, 2018 | 61.97 | 62.63 | 61.97 | 62.58 | 133,722 | +0.65(+1.05%) |
May 15, 2018 | 61.81 | 62.14 | 61.53 | 61.92 | 134,583 | -1.08(-1.72%) |
May 14, 2018 | 63.04 | 63.35 | 62.83 | 63.01 | 133,960 | -0.34(-0.53%) |
May 11, 2018 | 63.31 | 63.78 | 63.24 | 63.34 | 149,632 | +0.32(+0.50%) |
May 10, 2018 | 62.81 | 63.24 | 62.78 | 63.03 | 141,148 | +1.09(+1.76%) |
May 09, 2018 | 61.39 | 62.05 | 61.38 | 61.94 | 203,930 | +1.08(+1.77%) |
May 08, 2018 | 60.90 | 61.17 | 60.69 | 60.86 | 181,686 | -1.78(-2.84%) |
May 07, 2018 | 62.40 | 62.73 | 62.15 | 62.64 | 109,928 | +0.51(+0.82%) |
May 04, 2018 | 62.16 | 62.42 | 61.94 | 62.13 | 98,691 | -0.15(-0.24%) |
May 03, 2018 | 61.82 | 62.35 | 61.53 | 62.28 | 415,933 | +0.57(+0.93%) |
May 02, 2018 | 62.37 | 62.52 | 61.63 | 61.71 | 316,598 | +0.20(+0.33%) |