Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 59.56 | 60.56 | 59.56 | 60.56 | 1,622 | +1.17(+1.97%) |
Jul 30, 2018 | 59.90 | 59.90 | 59.37 | 59.39 | 8,078 | -0.21(-0.35%) |
Jul 27, 2018 | 60.14 | 60.14 | 59.60 | 59.60 | 4,400 | -0.90(-1.49%) |
Jul 26, 2018 | 60.17 | 60.50 | 60.17 | 60.50 | 1,746 | +0.40(+0.67%) |
Jul 25, 2018 | 59.91 | 60.10 | 59.81 | 60.10 | 6,950 | +0.63(+1.06%) |
Jul 24, 2018 | 59.81 | 59.81 | 59.24 | 59.47 | 3,507 | +0.12(+0.20%) |
Jul 23, 2018 | 59.40 | 59.41 | 59.14 | 59.35 | 1,905 | -0.37(-0.62%) |
Jul 20, 2018 | 59.58 | 59.72 | 59.58 | 59.72 | 1,606 | +0.21(+0.36%) |
Jul 19, 2018 | 59.02 | 59.51 | 58.88 | 59.51 | 3,400 | +0.32(+0.55%) |
Jul 18, 2018 | 59.18 | 59.18 | 59.18 | 59.18 | 599 | +0.18(+0.31%) |
Jul 17, 2018 | 58.94 | 59.00 | 58.87 | 59.00 | 1,355 | +0.52(+0.88%) |
Jul 16, 2018 | 58.64 | 58.93 | 58.45 | 58.48 | 1,846 | -0.05(-0.08%) |
Jul 13, 2018 | 58.53 | 58.92 | 58.53 | 58.53 | 2,126 | -0.12(-0.20%) |
Jul 12, 2018 | 58.75 | 58.80 | 58.51 | 58.65 | 3,357 | +0.15(+0.26%) |
Jul 11, 2018 | 58.62 | 58.98 | 58.35 | 58.49 | 5,495 | -0.79(-1.33%) |
Jul 10, 2018 | 59.19 | 59.41 | 58.88 | 59.29 | 1,729 | +0.50(+0.84%) |
Jul 09, 2018 | 58.01 | 58.79 | 58.01 | 58.79 | 3,006 | +0.56(+0.96%) |
Jul 06, 2018 | 57.60 | 58.23 | 57.46 | 58.23 | 833 | +0.91(+1.59%) |
Jul 05, 2018 | 57.12 | 57.46 | 56.84 | 57.32 | 2,044 | -0.37(-0.64%) |
Jul 03, 2018 | 57.69 | 57.69 | 57.69 | 0 | +0.06(+0.11%) | |
Jul 02, 2018 | 57.77 | 57.77 | 57.63 | 57.63 | 478 | -0.83(-1.42%) |
Jun 29, 2018 | 58.49 | 58.49 | 58.46 | 58.46 | 1,018 | +0.77(+1.33%) |
Jun 28, 2018 | 57.53 | 57.94 | 57.33 | 57.69 | 2,201 | -1.17(-1.99%) |
Jun 27, 2018 | 58.94 | 58.96 | 58.86 | 58.86 | 606 | +0.19(+0.33%) |
Jun 26, 2018 | 58.54 | 58.66 | 58.22 | 58.66 | 2,488 | -0.11(-0.18%) |
Jun 25, 2018 | 59.59 | 59.59 | 58.50 | 58.77 | 4,641 | -1.17(-1.95%) |
Jun 22, 2018 | 59.92 | 59.94 | 59.92 | 59.94 | 426 | -0.12(-0.20%) |
Jun 21, 2018 | 60.07 | 60.07 | 60.06 | 60.06 | 837 | -0.11(-0.18%) |
Jun 20, 2018 | 60.51 | 60.51 | 59.89 | 60.17 | 11,688 | -0.25(-0.42%) |
Jun 19, 2018 | 62.02 | 62.02 | 59.72 | 60.42 | 3,785 | -0.48(-0.78%) |
Jun 18, 2018 | 60.20 | 61.05 | 60.20 | 60.90 | 11,197 | +0.37(+0.61%) |
Jun 15, 2018 | 61.20 | 60.44 | 60.53 | 1,327 | -0.66(-1.08%) | |
Jun 14, 2018 | 61.23 | 61.25 | 61.00 | 61.20 | 4,862 | +0.40(+0.65%) |
Jun 13, 2018 | 61.16 | 61.16 | 60.80 | 60.80 | 1,508 | -0.16(-0.26%) |
Jun 12, 2018 | 61.46 | 61.50 | 60.81 | 60.96 | 3,397 | +0.29(+0.48%) |
Jun 11, 2018 | 60.87 | 60.87 | 60.67 | 60.67 | 1,196 | +0.42(+0.70%) |
Jun 08, 2018 | 60.67 | 60.67 | 60.25 | 60.25 | 1,130 | -0.12(-0.19%) |
Jun 07, 2018 | 60.90 | 60.90 | 60.29 | 60.37 | 2,054 | -0.48(-0.78%) |
Jun 06, 2018 | 60.36 | 60.84 | 60.36 | 60.84 | 1,845 | +0.38(+0.62%) |
Jun 05, 2018 | 60.30 | 60.59 | 60.10 | 60.47 | 1,721 | +0.12(+0.20%) |
Jun 04, 2018 | 60.97 | 60.97 | 60.33 | 60.34 | 2,093 | -0.60(-0.98%) |
Jun 01, 2018 | 61.28 | 61.28 | 60.94 | 60.94 | 1,498 | +0.06(+0.09%) |
May 31, 2018 | 61.42 | 61.42 | 60.77 | 60.88 | 1,063 | -0.49(-0.80%) |
May 30, 2018 | 61.31 | 61.37 | 60.94 | 61.37 | 1,837 | +0.83(+1.38%) |
May 29, 2018 | 60.51 | 61.00 | 60.39 | 60.54 | 1,897 | -0.74(-1.21%) |
May 25, 2018 | 61.28 | 61.28 | 61.28 | 0 | -0.45(-0.73%) | |
May 24, 2018 | 61.33 | 61.73 | 61.33 | 61.73 | 1,343 | -0.26(-0.42%) |
May 23, 2018 | 61.84 | 62.06 | 61.62 | 61.99 | 1,923 | -0.58(-0.93%) |
May 22, 2018 | 63.06 | 63.06 | 62.47 | 62.57 | 2,522 | -0.35(-0.55%) |
May 21, 2018 | 62.80 | 63.01 | 62.78 | 62.92 | 1,442 | +0.89(+1.43%) |
May 18, 2018 | 62.27 | 62.27 | 62.03 | 62.03 | 1,730 | -0.61(-0.97%) |
May 17, 2018 | 61.88 | 62.64 | 61.88 | 62.64 | 967 | +0.53(+0.85%) |
May 16, 2018 | 61.61 | 62.11 | 61.61 | 62.11 | 11,196 | +0.24(+0.39%) |
May 15, 2018 | 61.81 | 62.09 | 61.76 | 61.87 | 7,900 | -0.63(-1.00%) |
May 14, 2018 | 62.36 | 62.50 | 62.36 | 62.50 | 995 | +0.08(+0.12%) |
May 11, 2018 | 62.63 | 62.64 | 61.91 | 62.42 | 5,802 | +0.05(+0.08%) |
May 10, 2018 | 62.25 | 62.75 | 62.09 | 62.37 | 1,025 | +0.51(+0.82%) |
May 09, 2018 | 61.38 | 61.88 | 61.38 | 61.86 | 2,749 | +0.66(+1.08%) |
May 08, 2018 | 61.30 | 61.30 | 61.20 | 61.20 | 754 | -0.46(-0.74%) |
May 07, 2018 | 60.97 | 61.66 | 60.97 | 61.66 | 6,226 | +0.76(+1.24%) |
May 04, 2018 | 59.74 | 61.22 | 59.74 | 60.90 | 2,004 | +0.90(+1.50%) |
May 03, 2018 | 60.25 | 60.25 | 59.86 | 60.00 | 1,826 | -0.93(-1.53%) |
May 02, 2018 | 60.90 | 60.93 | 60.90 | 60.93 | 2,958 | +0.70(+1.16%) |