Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 62.60 | 63.20 | 62.33 | 62.94 | 36,121 | +0.66(+1.06%) |
Jul 30, 2018 | 62.73 | 62.98 | 62.28 | 62.28 | 34,804 | -0.32(-0.51%) |
Jul 27, 2018 | 64.02 | 64.02 | 62.51 | 62.61 | 32,807 | -1.26(-1.98%) |
Jul 26, 2018 | 64.23 | 63.57 | 63.87 | 48,866 | +0.30(+0.47%) | |
Jul 25, 2018 | 63.55 | 63.64 | 63.16 | 63.57 | 41,976 | +0.14(+0.22%) |
Jul 24, 2018 | 64.57 | 64.57 | 63.17 | 63.42 | 75,311 | -0.75(-1.17%) |
Jul 23, 2018 | 64.30 | 64.38 | 63.93 | 64.18 | 51,226 | +0.06(+0.09%) |
Jul 20, 2018 | 64.41 | 64.44 | 64.07 | 64.12 | 41,089 | -0.19(-0.29%) |
Jul 19, 2018 | 64.00 | 64.42 | 63.73 | 64.31 | 303,986 | +0.35(+0.54%) |
Jul 18, 2018 | 63.63 | 63.98 | 63.44 | 63.96 | 46,495 | +0.19(+0.30%) |
Jul 17, 2018 | 63.23 | 63.93 | 63.23 | 63.77 | 60,393 | +0.39(+0.61%) |
Jul 16, 2018 | 63.92 | 63.92 | 63.07 | 63.39 | 31,927 | -0.29(-0.46%) |
Jul 13, 2018 | 63.91 | 64.13 | 63.64 | 63.68 | 112,789 | -0.04(-0.06%) |
Jul 12, 2018 | 63.90 | 63.91 | 63.21 | 63.72 | 144,806 | +0.14(+0.23%) |
Jul 11, 2018 | 63.97 | 64.16 | 63.46 | 63.57 | 193,615 | -0.55(-0.85%) |
Jul 10, 2018 | 64.61 | 64.72 | 63.78 | 64.12 | 42,545 | -0.31(-0.48%) |
Jul 09, 2018 | 64.20 | 64.47 | 64.10 | 64.43 | 43,655 | +0.35(+0.54%) |
Jul 06, 2018 | 64.15 | 63.54 | 64.08 | 61,614 | +0.55(+0.86%) | |
Jul 05, 2018 | 63.25 | 63.54 | 62.85 | 63.54 | 81,770 | +0.70(+1.11%) |
Jul 03, 2018 | 62.84 | 62.84 | 62.84 | 0 | +0.25(+0.41%) | |
Jul 02, 2018 | 61.80 | 62.60 | 61.56 | 62.59 | 417,934 | +0.40(+0.64%) |
Jun 29, 2018 | 62.42 | 62.65 | 62.12 | 62.19 | 77,110 | -0.00(-0.00%) |
Jun 28, 2018 | 61.94 | 62.31 | 61.55 | 62.19 | 33,907 | +0.20(+0.32%) |
Jun 27, 2018 | 63.09 | 63.26 | 61.99 | 61.99 | 32,658 | -0.91(-1.45%) |
Jun 26, 2018 | 62.55 | 63.09 | 62.37 | 62.91 | 41,668 | +0.44(+0.71%) |
Jun 25, 2018 | 63.33 | 63.33 | 62.20 | 62.46 | 33,265 | -1.10(-1.73%) |
Jun 22, 2018 | 63.91 | 63.95 | 63.34 | 63.57 | 32,762 | -0.01(-0.01%) |
Jun 21, 2018 | 64.30 | 64.30 | 63.42 | 63.58 | 50,193 | -0.55(-0.86%) |
Jun 20, 2018 | 63.88 | 64.25 | 63.66 | 64.12 | 44,162 | +0.59(+0.93%) |
Jun 19, 2018 | 63.34 | 63.64 | 62.85 | 63.53 | 56,801 | -0.10(-0.16%) |
Jun 18, 2018 | 62.88 | 63.64 | 62.62 | 63.64 | 116,717 | +0.56(+0.89%) |
Jun 15, 2018 | 63.14 | 62.62 | 63.07 | 26,652 | -0.05(-0.07%) | |
Jun 14, 2018 | 62.98 | 63.12 | 62.71 | 63.12 | 46,482 | +0.29(+0.46%) |
Jun 13, 2018 | 63.32 | 63.32 | 62.73 | 62.83 | 37,919 | -0.32(-0.51%) |
Jun 12, 2018 | 62.99 | 63.33 | 62.92 | 63.15 | 40,341 | +0.21(+0.33%) |
Jun 11, 2018 | 62.87 | 63.04 | 62.73 | 62.94 | 23,371 | +0.21(+0.33%) |
Jun 08, 2018 | 62.51 | 62.76 | 62.42 | 62.73 | 61,327 | +0.29(+0.47%) |
Jun 07, 2018 | 62.72 | 62.94 | 62.17 | 62.44 | 570,798 | -0.25(-0.40%) |
Jun 06, 2018 | 62.72 | 62.70 | 27,079 | +0.42(+0.68%) | ||
Jun 05, 2018 | 61.76 | 62.27 | 61.76 | 62.27 | 29,938 | +0.53(+0.85%) |
Jun 04, 2018 | 61.73 | 61.75 | 61.30 | 61.75 | 20,948 | +0.37(+0.60%) |
Jun 01, 2018 | 61.65 | 61.65 | 61.30 | 61.38 | 29,827 | +0.33(+0.54%) |
May 31, 2018 | 61.61 | 61.61 | 60.93 | 61.05 | 76,466 | -0.55(-0.90%) |
May 30, 2018 | 60.89 | 61.74 | 60.85 | 61.61 | 20,433 | +1.01(+1.67%) |
May 29, 2018 | 60.38 | 60.64 | 60.07 | 60.59 | 26,864 | +0.13(+0.22%) |
May 25, 2018 | 60.46 | 60.46 | 60.46 | 0 | -0.10(-0.17%) | |
May 24, 2018 | 60.54 | 60.73 | 60.13 | 60.56 | 42,368 | +0.01(+0.02%) |
May 23, 2018 | 60.28 | 60.56 | 60.14 | 60.55 | 24,099 | +0.19(+0.31%) |
May 22, 2018 | 61.16 | 61.16 | 60.37 | 60.37 | 23,206 | -0.70(-1.14%) |
May 21, 2018 | 60.83 | 61.06 | 60.77 | 61.06 | 49,285 | +0.51(+0.84%) |
May 18, 2018 | 60.37 | 60.64 | 60.37 | 60.55 | 19,744 | +0.14(+0.23%) |
May 17, 2018 | 59.99 | 60.54 | 59.99 | 60.41 | 18,845 | +0.37(+0.61%) |
May 16, 2018 | 59.56 | 60.21 | 59.56 | 60.05 | 21,221 | +0.78(+1.32%) |
May 15, 2018 | 59.21 | 59.41 | 59.00 | 59.27 | 70,055 | -0.08(-0.14%) |
May 14, 2018 | 59.57 | 59.80 | 59.29 | 59.35 | 18,970 | -0.20(-0.33%) |
May 11, 2018 | 59.55 | 59.73 | 59.34 | 59.55 | 24,706 | +0.13(+0.22%) |
May 10, 2018 | 59.30 | 59.69 | 59.23 | 59.42 | 17,668 | +0.23(+0.38%) |
May 09, 2018 | 58.87 | 59.30 | 58.68 | 59.19 | 20,472 | +0.40(+0.69%) |
May 08, 2018 | 58.39 | 58.79 | 58.37 | 58.79 | 38,142 | +0.21(+0.35%) |
May 07, 2018 | 58.33 | 58.79 | 58.33 | 58.58 | 18,528 | +0.55(+0.96%) |
May 04, 2018 | 57.39 | 58.39 | 57.22 | 58.03 | 26,039 | +0.63(+1.10%) |
May 03, 2018 | 57.63 | 57.63 | 56.83 | 57.40 | 21,460 | -0.33(-0.57%) |
May 02, 2018 | 57.37 | 58.08 | 57.36 | 57.73 | 38,674 | +0.23(+0.39%) |