Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 69.25 | 70.60 | 69.22 | 70.40 | 1,107,237 | +0.85(+1.22%) |
Jul 30, 2018 | 72.80 | 72.98 | 69.15 | 69.55 | 1,116,281 | -3.43(-4.70%) |
Jul 27, 2018 | 73.00 | 74.68 | 70.11 | 72.98 | 1,679,000 | +1.73(+2.43%) |
Jul 26, 2018 | 70.45 | 71.59 | 69.83 | 71.25 | 788,309 | +0.31(+0.44%) |
Jul 25, 2018 | 69.85 | 72.02 | 69.15 | 70.94 | 927,300 | +1.23(+1.76%) |
Jul 24, 2018 | 70.34 | 70.86 | 69.15 | 69.71 | 765,761 | +0.16(+0.23%) |
Jul 23, 2018 | 69.98 | 70.75 | 69.50 | 69.55 | 553,506 | -0.71(-1.01%) |
Jul 20, 2018 | 70.60 | 71.31 | 69.87 | 70.26 | 1,021,553 | -0.26(-0.37%) |
Jul 19, 2018 | 67.85 | 70.65 | 66.56 | 70.52 | 1,091,663 | +2.49(+3.66%) |
Jul 18, 2018 | 68.00 | 68.49 | 66.51 | 68.03 | 1,167,853 | +0.09(+0.13%) |
Jul 17, 2018 | 68.75 | 69.00 | 66.39 | 67.94 | 1,745,443 | -1.05(-1.52%) |
Jul 16, 2018 | 70.52 | 71.49 | 68.51 | 68.99 | 957,508 | -1.46(-2.07%) |
Jul 13, 2018 | 70.23 | 70.94 | 70.23 | 70.45 | 546,647 | -0.07(-0.10%) |
Jul 12, 2018 | 70.59 | 69.43 | 70.52 | 531,247 | +1.08(+1.56%) | |
Jul 11, 2018 | 68.90 | 69.93 | 68.76 | 69.44 | 616,787 | +0.15(+0.22%) |
Jul 10, 2018 | 69.29 | 69.86 | 68.65 | 69.29 | 775,133 | +0.52(+0.76%) |
Jul 09, 2018 | 69.84 | 70.00 | 68.24 | 68.77 | 799,229 | -0.90(-1.29%) |
Jul 06, 2018 | 68.80 | 69.89 | 68.48 | 69.67 | 603,315 | +1.14(+1.66%) |
Jul 05, 2018 | 68.87 | 67.88 | 68.53 | 1,089,569 | +0.40(+0.59%) | |
Jul 03, 2018 | 68.13 | 68.13 | 68.13 | 0 | +0.93(+1.38%) | |
Jul 02, 2018 | 65.93 | 67.33 | 65.93 | 67.20 | 509,369 | +0.81(+1.22%) |
Jun 29, 2018 | 65.42 | 67.76 | 65.41 | 66.39 | 878,040 | +1.43(+2.20%) |
Jun 28, 2018 | 64.59 | 65.18 | 63.38 | 64.96 | 735,133 | +0.15(+0.23%) |
Jun 27, 2018 | 65.64 | 66.06 | 64.78 | 64.81 | 589,780 | -0.86(-1.31%) |
Jun 26, 2018 | 66.50 | 66.99 | 65.51 | 65.67 | 695,158 | -0.84(-1.26%) |
Jun 25, 2018 | 66.61 | 67.23 | 65.80 | 66.51 | 1,137,894 | -0.34(-0.51%) |
Jun 22, 2018 | 66.25 | 67.29 | 66.25 | 66.85 | 952,263 | +0.24(+0.36%) |
Jun 21, 2018 | 66.22 | 66.84 | 65.61 | 66.61 | 469,763 | -0.15(-0.22%) |
Jun 20, 2018 | 66.43 | 67.08 | 65.52 | 66.76 | 664,286 | +0.98(+1.49%) |
Jun 19, 2018 | 65.34 | 66.01 | 64.53 | 65.78 | 818,863 | +0.03(+0.05%) |
Jun 18, 2018 | 64.34 | 65.88 | 63.61 | 65.75 | 744,772 | +0.64(+0.98%) |
Jun 15, 2018 | 65.49 | 65.02 | 65.11 | 2,040,569 | -0.38(-0.58%) | |
Jun 14, 2018 | 68.46 | 69.34 | 65.34 | 65.49 | 1,283,021 | -2.56(-3.76%) |
Jun 13, 2018 | 69.12 | 69.58 | 67.18 | 68.05 | 703,161 | -1.16(-1.68%) |
Jun 12, 2018 | 66.97 | 69.70 | 66.51 | 69.21 | 1,307,292 | +2.47(+3.70%) |
Jun 11, 2018 | 66.94 | 68.28 | 66.37 | 66.74 | 1,044,100 | +1.73(+2.66%) |
Jun 08, 2018 | 65.33 | 65.78 | 61.27 | 65.01 | 1,036,552 | -0.58(-0.88%) |
Jun 07, 2018 | 65.45 | 66.94 | 63.36 | 65.59 | 992,467 | +0.23(+0.35%) |
Jun 06, 2018 | 65.41 | 65.36 | 1,182,709 | +2.31(+3.66%) | ||
Jun 05, 2018 | 61.46 | 63.37 | 61.21 | 63.05 | 1,049,291 | +1.54(+2.50%) |
Jun 04, 2018 | 61.94 | 62.24 | 59.95 | 61.51 | 980,784 | -0.11(-0.18%) |
Jun 01, 2018 | 60.71 | 62.22 | 59.69 | 61.62 | 1,514,116 | +1.13(+1.87%) |
May 31, 2018 | 56.96 | 60.71 | 56.96 | 60.49 | 1,814,731 | +3.71(+6.53%) |
May 30, 2018 | 55.90 | 57.31 | 55.90 | 56.78 | 669,267 | +1.24(+2.23%) |
May 29, 2018 | 55.58 | 55.99 | 54.83 | 55.54 | 405,664 | -0.25(-0.45%) |
May 25, 2018 | 55.79 | 55.79 | 55.79 | 0 | +0.42(+0.76%) | |
May 24, 2018 | 55.54 | 55.99 | 55.01 | 55.37 | 339,229 | -0.06(-0.11%) |
May 23, 2018 | 55.11 | 55.92 | 55.11 | 55.43 | 332,615 | +0.20(+0.36%) |
May 22, 2018 | 55.40 | 56.17 | 55.01 | 55.23 | 489,470 | -0.16(-0.29%) |
May 21, 2018 | 56.77 | 57.16 | 55.25 | 55.39 | 736,978 | -1.38(-2.43%) |
May 18, 2018 | 57.33 | 57.61 | 56.47 | 56.77 | 633,325 | -0.56(-0.98%) |
May 17, 2018 | 58.67 | 58.67 | 56.79 | 57.33 | 948,522 | -1.17(-2.00%) |
May 16, 2018 | 57.42 | 59.09 | 56.88 | 58.50 | 935,112 | +1.20(+2.09%) |
May 15, 2018 | 57.24 | 57.35 | 56.01 | 57.30 | 727,336 | -0.28(-0.49%) |
May 14, 2018 | 56.87 | 57.86 | 56.56 | 57.58 | 1,028,091 | +0.66(+1.16%) |
May 11, 2018 | 55.34 | 57.19 | 55.25 | 56.92 | 497,563 | +1.32(+2.37%) |
May 10, 2018 | 55.50 | 56.26 | 55.31 | 55.60 | 760,840 | +0.10(+0.18%) |
May 09, 2018 | 54.60 | 56.13 | 53.46 | 55.50 | 1,063,430 | +1.42(+2.63%) |
May 08, 2018 | 53.91 | 54.84 | 53.50 | 54.08 | 839,721 | +0.03(+0.06%) |
May 07, 2018 | 52.69 | 54.32 | 52.53 | 54.05 | 1,018,150 | +1.33(+2.52%) |
May 04, 2018 | 53.77 | 54.50 | 52.25 | 52.72 | 1,287,882 | -1.26(-2.33%) |
May 03, 2018 | 54.55 | 55.77 | 53.73 | 53.98 | 1,140,329 | -0.45(-0.83%) |
May 02, 2018 | 52.21 | 55.89 | 51.83 | 54.43 | 1,854,914 | +1.91(+3.64%) |