Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 57.24 | 58.26 | 55.55 | 55.92 | 31,912 | -1.69(-2.94%) |
Jul 30, 2018 | 57.77 | 57.96 | 55.92 | 57.62 | 32,053 | +0.08(+0.13%) |
Jul 27, 2018 | 60.29 | 60.29 | 57.16 | 57.54 | 41,213 | -2.71(-4.50%) |
Jul 26, 2018 | 59.42 | 60.89 | 59.42 | 60.25 | 54,874 | -0.75(-1.23%) |
Jul 25, 2018 | 60.93 | 61.87 | 59.88 | 61.01 | 105,871 | +0.83(+1.38%) |
Jul 24, 2018 | 61.01 | 61.95 | 59.88 | 60.18 | 45,762 | -0.23(-0.37%) |
Jul 23, 2018 | 59.01 | 60.59 | 58.97 | 60.40 | 41,239 | +0.87(+1.45%) |
Jul 20, 2018 | 61.57 | 61.83 | 59.14 | 59.54 | 21,979 | -1.96(-3.18%) |
Jul 19, 2018 | 62.14 | 62.14 | 60.48 | 61.50 | 20,000 | -0.72(-1.15%) |
Jul 18, 2018 | 62.02 | 64.92 | 60.25 | 62.21 | 101,128 | +0.72(+1.16%) |
Jul 17, 2018 | 60.44 | 61.80 | 60.44 | 61.50 | 11,366 | +0.45(+0.74%) |
Jul 16, 2018 | 63.08 | 63.08 | 60.78 | 61.04 | 8,507 | -2.30(-3.63%) |
Jul 13, 2018 | 61.08 | 63.64 | 59.99 | 63.34 | 52,324 | +2.71(+4.47%) |
Jul 12, 2018 | 61.23 | 59.91 | 60.63 | 33,684 | +0.75(+1.26%) | |
Jul 11, 2018 | 58.37 | 60.29 | 58.37 | 59.88 | 23,916 | +0.41(+0.70%) |
Jul 10, 2018 | 61.34 | 61.34 | 58.75 | 59.46 | 55,588 | -2.03(-3.31%) |
Jul 09, 2018 | 61.80 | 61.80 | 60.29 | 61.50 | 23,648 | +0.19(+0.31%) |
Jul 06, 2018 | 60.25 | 61.40 | 59.85 | 61.31 | 29,943 | +1.05(+1.75%) |
Jul 05, 2018 | 62.44 | 62.44 | 59.20 | 60.25 | 76,453 | -1.17(-1.90%) |
Jul 03, 2018 | 61.42 | 61.42 | 61.42 | 0 | -1.69(-2.68%) | |
Jul 02, 2018 | 62.59 | 63.27 | 61.42 | 63.11 | 30,436 | +0.49(+0.78%) |
Jun 29, 2018 | 62.62 | 64.21 | 59.84 | 62.62 | 95,604 | +2.60(+4.33%) |
Jun 28, 2018 | 59.50 | 60.55 | 58.29 | 60.03 | 46,326 | +0.49(+0.82%) |
Jun 27, 2018 | 61.76 | 61.76 | 59.54 | 59.54 | 28,588 | -2.26(-3.66%) |
Jun 26, 2018 | 61.16 | 63.14 | 60.63 | 61.80 | 9,978 | +1.09(+1.80%) |
Jun 25, 2018 | 62.51 | 62.51 | 59.61 | 60.70 | 39,409 | -2.33(-3.70%) |
Jun 22, 2018 | 65.26 | 65.26 | 63.04 | 63.04 | 32,398 | -2.33(-3.57%) |
Jun 21, 2018 | 66.01 | 67.41 | 64.39 | 65.37 | 42,926 | -1.09(-1.64%) |
Jun 20, 2018 | 65.90 | 67.16 | 64.85 | 66.47 | 48,236 | +0.87(+1.32%) |
Jun 19, 2018 | 65.98 | 66.35 | 64.02 | 65.60 | 28,018 | -1.47(-2.19%) |
Jun 18, 2018 | 67.33 | 68.20 | 65.83 | 67.07 | 33,583 | -0.45(-0.67%) |
Jun 15, 2018 | 68.42 | 65.15 | 67.52 | 88,760 | +0.64(+0.96%) | |
Jun 14, 2018 | 67.52 | 68.39 | 64.88 | 66.88 | 62,152 | -0.98(-1.44%) |
Jun 13, 2018 | 69.37 | 70.04 | 65.52 | 67.86 | 180,886 | -1.92(-2.75%) |
Jun 12, 2018 | 70.68 | 73.43 | 68.95 | 69.78 | 205,846 | +0.34(+0.49%) |
Jun 11, 2018 | 70.72 | 72.30 | 68.63 | 69.44 | 47,905 | -0.64(-0.91%) |
Jun 08, 2018 | 67.48 | 72.49 | 66.39 | 70.08 | 238,201 | +2.64(+3.91%) |
Jun 07, 2018 | 68.54 | 68.88 | 67.07 | 67.44 | 25,701 | -0.72(-1.05%) |
Jun 06, 2018 | 68.16 | 26,452 | +0.38(+0.56%) | |||
Jun 05, 2018 | 66.58 | 69.10 | 66.58 | 67.78 | 25,081 | +0.49(+0.73%) |
Jun 04, 2018 | 70.12 | 70.51 | 66.39 | 67.29 | 23,439 | -2.26(-3.25%) |
Jun 01, 2018 | 67.56 | 70.91 | 67.56 | 69.55 | 30,898 | +2.22(+3.30%) |
May 31, 2018 | 66.47 | 68.12 | 65.98 | 67.33 | 21,982 | +0.98(+1.48%) |
May 30, 2018 | 67.26 | 67.26 | 64.43 | 66.35 | 44,038 | -0.45(-0.68%) |
May 29, 2018 | 69.70 | 71.06 | 65.94 | 66.80 | 116,732 | -3.46(-4.93%) |
May 25, 2018 | 70.27 | 70.27 | 70.27 | 0 | -0.90(-1.27%) | |
May 24, 2018 | 70.72 | 73.39 | 69.86 | 71.17 | 47,053 | +1.05(+1.50%) |
May 23, 2018 | 71.10 | 71.93 | 68.46 | 70.12 | 22,736 | -0.60(-0.85%) |
May 22, 2018 | 67.78 | 72.23 | 67.78 | 70.72 | 45,935 | +1.24(+1.79%) |
May 21, 2018 | 75.32 | 75.32 | 67.97 | 69.48 | 203,212 | -6.70(-8.80%) |
May 18, 2018 | 69.82 | 78.89 | 66.80 | 76.18 | 557,937 | +6.36(+9.12%) |
May 17, 2018 | 58.82 | 72.23 | 58.56 | 69.82 | 268,023 | +10.51(+17.71%) |
May 16, 2018 | 58.67 | 60.10 | 58.67 | 59.31 | 16,251 | +0.75(+1.29%) |
May 15, 2018 | 59.50 | 60.25 | 57.80 | 58.56 | 32,900 | -0.94(-1.58%) |
May 14, 2018 | 59.76 | 59.76 | 58.33 | 59.50 | 21,840 | +1.88(+3.27%) |
May 11, 2018 | 58.11 | 58.29 | 57.05 | 57.62 | 30,665 | -1.17(-1.99%) |
May 10, 2018 | 56.90 | 59.35 | 55.81 | 58.78 | 59,818 | +2.37(+4.21%) |
May 09, 2018 | 56.34 | 57.05 | 55.58 | 56.41 | 18,962 | -0.04(-0.07%) |
May 08, 2018 | 55.62 | 57.58 | 55.28 | 56.45 | 26,876 | +1.02(+1.83%) |
May 07, 2018 | 56.49 | 57.32 | 54.98 | 55.43 | 32,321 | -0.68(-1.21%) |
May 04, 2018 | 54.79 | 56.86 | 54.79 | 56.11 | 27,065 | +0.72(+1.29%) |
May 03, 2018 | 54.38 | 56.03 | 53.59 | 55.39 | 29,006 | +1.05(+1.94%) |
May 02, 2018 | 54.15 | 54.34 | 53.17 | 54.34 | 23,201 | -0.04(-0.07%) |