Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 66.77 | 68.59 | 66.73 | 67.95 | 157,087 | +1.55(+2.33%) |
Jul 30, 2018 | 66.91 | 67.45 | 66.22 | 66.41 | 166,769 | -0.55(-0.82%) |
Jul 27, 2018 | 68.05 | 68.23 | 66.88 | 66.95 | 91,508 | -1.05(-1.54%) |
Jul 26, 2018 | 66.95 | 68.18 | 66.91 | 68.00 | 141,990 | +1.05(+1.56%) |
Jul 25, 2018 | 67.36 | 67.77 | 66.45 | 66.95 | 178,843 | -0.46(-0.68%) |
Jul 24, 2018 | 68.64 | 68.96 | 67.13 | 67.41 | 195,099 | -0.82(-1.20%) |
Jul 23, 2018 | 68.86 | 67.95 | 68.23 | 95,695 | -0.59(-0.86%) | |
Jul 20, 2018 | 68.50 | 69.68 | 68.32 | 68.82 | 144,444 | +0.14(+0.20%) |
Jul 19, 2018 | 67.09 | 68.86 | 67.09 | 68.68 | 155,614 | +1.32(+1.96%) |
Jul 18, 2018 | 66.36 | 67.54 | 66.00 | 67.36 | 87,792 | +1.00(+1.51%) |
Jul 17, 2018 | 65.86 | 66.73 | 65.86 | 66.36 | 77,477 | +0.36(+0.55%) |
Jul 16, 2018 | 66.63 | 67.13 | 65.86 | 66.00 | 80,396 | -0.64(-0.96%) |
Jul 13, 2018 | 66.18 | 67.00 | 66.00 | 66.63 | 127,156 | +0.68(+1.04%) |
Jul 12, 2018 | 66.41 | 66.41 | 65.31 | 65.95 | 104,066 | -0.05(-0.07%) |
Jul 11, 2018 | 66.13 | 66.82 | 65.63 | 66.00 | 134,201 | -0.64(-0.96%) |
Jul 10, 2018 | 66.32 | 67.00 | 66.13 | 66.63 | 184,011 | +0.77(+1.17%) |
Jul 09, 2018 | 65.50 | 66.13 | 65.50 | 65.86 | 138,207 | +0.68(+1.05%) |
Jul 06, 2018 | 65.13 | 65.77 | 64.88 | 65.18 | 78,375 | -0.05(-0.07%) |
Jul 05, 2018 | 64.49 | 65.27 | 63.95 | 65.22 | 91,475 | +1.00(+1.56%) |
Jul 03, 2018 | 64.22 | 64.22 | 64.22 | 0 | -0.32(-0.49%) | |
Jul 02, 2018 | 63.40 | 64.45 | 62.90 | 64.54 | 319,988 | +0.68(+1.07%) |
Jun 29, 2018 | 63.90 | 64.68 | 63.81 | 63.86 | 223,577 | +0.09(+0.14%) |
Jun 28, 2018 | 64.86 | 64.86 | 63.49 | 63.77 | 204,648 | -1.05(-1.62%) |
Jun 27, 2018 | 66.27 | 66.86 | 64.77 | 64.81 | 275,586 | -1.59(-2.40%) |
Jun 26, 2018 | 66.09 | 66.50 | 65.68 | 66.41 | 209,469 | +0.32(+0.48%) |
Jun 25, 2018 | 67.73 | 67.79 | 65.77 | 66.09 | 196,770 | -2.00(-2.94%) |
Jun 22, 2018 | 68.14 | 68.32 | 67.64 | 68.09 | 226,277 | +0.36(+0.54%) |
Jun 21, 2018 | 68.91 | 69.00 | 67.50 | 67.73 | 198,207 | -1.27(-1.85%) |
Jun 20, 2018 | 68.91 | 69.37 | 68.68 | 69.00 | 266,695 | +0.32(+0.46%) |
Jun 19, 2018 | 68.14 | 69.26 | 68.09 | 68.68 | 253,037 | -0.05(-0.07%) |
Jun 18, 2018 | 68.68 | 69.23 | 68.41 | 68.73 | 183,170 | +0.00(+0.00%) |
Jun 15, 2018 | 68.77 | 68.09 | 68.73 | 294,158 | +0.64(+0.94%) | |
Jun 14, 2018 | 67.59 | 68.14 | 67.36 | 68.09 | 109,097 | +0.77(+1.15%) |
Jun 13, 2018 | 67.36 | 67.54 | 66.82 | 67.32 | 178,685 | +0.05(+0.07%) |
Jun 12, 2018 | 67.18 | 67.36 | 66.63 | 67.27 | 109,582 | +0.09(+0.14%) |
Jun 11, 2018 | 66.13 | 67.41 | 66.13 | 67.18 | 164,881 | +1.09(+1.65%) |
Jun 08, 2018 | 66.13 | 66.36 | 65.59 | 66.09 | 242,977 | -0.14(-0.21%) |
Jun 07, 2018 | 66.00 | 66.59 | 65.77 | 66.22 | 274,774 | +0.32(+0.48%) |
Jun 06, 2018 | 65.95 | 65.91 | 155,286 | +0.55(+0.84%) | ||
Jun 05, 2018 | 65.27 | 65.43 | 64.36 | 65.36 | 213,888 | +0.23(+0.35%) |
Jun 04, 2018 | 64.09 | 65.22 | 64.09 | 65.13 | 232,556 | +1.37(+2.14%) |
Jun 01, 2018 | 64.18 | 64.59 | 63.40 | 63.77 | 572,787 | +0.27(+0.43%) |
May 31, 2018 | 63.86 | 64.02 | 62.99 | 63.49 | 204,397 | -0.50(-0.78%) |
May 30, 2018 | 63.13 | 64.22 | 63.13 | 63.99 | 258,222 | +1.09(+1.74%) |
May 29, 2018 | 62.63 | 63.45 | 62.54 | 62.90 | 238,106 | -0.09(-0.14%) |
May 25, 2018 | 62.99 | 62.99 | 62.99 | 0 | -0.09(-0.14%) | |
May 24, 2018 | 62.99 | 63.36 | 62.40 | 63.08 | 150,246 | +0.09(+0.14%) |
May 23, 2018 | 62.99 | 63.27 | 62.22 | 62.99 | 232,511 | -0.09(-0.14%) |
May 22, 2018 | 65.50 | 65.50 | 63.04 | 63.08 | 305,822 | -2.37(-3.62%) |
May 21, 2018 | 65.27 | 66.04 | 65.22 | 65.45 | 170,810 | +0.50(+0.77%) |
May 18, 2018 | 65.00 | 65.58 | 64.81 | 64.95 | 269,150 | +0.23(+0.35%) |
May 17, 2018 | 64.86 | 65.45 | 64.18 | 64.72 | 208,320 | -0.18(-0.28%) |
May 16, 2018 | 63.86 | 65.43 | 63.86 | 64.90 | 311,816 | +1.41(+2.22%) |
May 15, 2018 | 62.45 | 63.63 | 62.26 | 63.49 | 348,667 | +0.64(+1.01%) |
May 14, 2018 | 63.90 | 63.90 | 62.77 | 62.86 | 200,971 | -0.55(-0.86%) |
May 11, 2018 | 61.86 | 63.54 | 61.86 | 63.40 | 238,152 | +1.54(+2.49%) |
May 10, 2018 | 62.50 | 62.77 | 61.82 | 61.86 | 139,211 | -0.32(-0.51%) |
May 09, 2018 | 62.31 | 62.72 | 61.50 | 62.18 | 289,589 | +0.00(+0.00%) |
May 08, 2018 | 61.18 | 62.22 | 61.18 | 62.18 | 374,678 | +1.00(+1.63%) |
May 07, 2018 | 59.96 | 61.41 | 59.96 | 61.18 | 242,683 | +1.27(+2.12%) |
May 04, 2018 | 58.24 | 60.00 | 58.24 | 59.91 | 194,188 | +1.54(+2.64%) |
May 03, 2018 | 58.92 | 58.96 | 57.65 | 58.37 | 171,621 | -0.59(-1.00%) |
May 02, 2018 | 58.51 | 59.32 | 58.42 | 58.96 | 253,929 | +0.41(+0.70%) |