Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 59.75 | 61.20 | 59.75 | 61.20 | 327,910 | +1.70(+2.86%) |
Jul 30, 2018 | 59.55 | 60.40 | 59.33 | 59.50 | 349,557 | +0.10(+0.17%) |
Jul 27, 2018 | 60.95 | 61.00 | 59.35 | 59.40 | 230,800 | -1.40(-2.30%) |
Jul 26, 2018 | 60.80 | 61.30 | 60.70 | 60.80 | 199,522 | +0.05(+0.08%) |
Jul 25, 2018 | 60.05 | 61.30 | 59.81 | 60.75 | 152,348 | +0.50(+0.83%) |
Jul 24, 2018 | 61.10 | 61.50 | 60.05 | 60.25 | 178,393 | -0.85(-1.39%) |
Jul 23, 2018 | 61.00 | 61.35 | 60.20 | 61.10 | 107,016 | -0.25(-0.41%) |
Jul 20, 2018 | 60.40 | 61.50 | 60.23 | 61.35 | 161,549 | +0.85(+1.40%) |
Jul 19, 2018 | 59.55 | 60.90 | 59.45 | 60.50 | 304,942 | +0.90(+1.51%) |
Jul 18, 2018 | 59.70 | 59.80 | 59.20 | 59.60 | 290,823 | +0.10(+0.17%) |
Jul 17, 2018 | 59.85 | 60.10 | 59.40 | 59.50 | 216,607 | -0.65(-1.08%) |
Jul 16, 2018 | 60.90 | 60.95 | 59.85 | 60.15 | 203,938 | -0.85(-1.39%) |
Jul 13, 2018 | 61.50 | 61.90 | 60.80 | 61.00 | 304,945 | -0.60(-0.97%) |
Jul 12, 2018 | 61.65 | 62.25 | 60.95 | 61.60 | 234,826 | +0.40(+0.65%) |
Jul 11, 2018 | 60.90 | 61.50 | 60.65 | 61.20 | 156,083 | +0.05(+0.08%) |
Jul 10, 2018 | 62.10 | 62.20 | 60.80 | 61.15 | 214,843 | -0.80(-1.29%) |
Jul 09, 2018 | 61.40 | 62.15 | 61.30 | 61.95 | 139,958 | +0.65(+1.06%) |
Jul 06, 2018 | 61.90 | 61.95 | 61.00 | 61.30 | 156,642 | -0.60(-0.97%) |
Jul 05, 2018 | 60.65 | 62.00 | 60.51 | 61.90 | 205,286 | +1.30(+2.15%) |
Jul 03, 2018 | 60.60 | 60.60 | 60.60 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 59.30 | 60.65 | 59.20 | 60.60 | 553,521 | +0.55(+0.92%) |
Jun 29, 2018 | 59.85 | 61.00 | 59.60 | 60.05 | 215,822 | +0.35(+0.59%) |
Jun 28, 2018 | 58.80 | 60.20 | 58.55 | 59.70 | 233,696 | +0.65(+1.10%) |
Jun 27, 2018 | 59.80 | 60.60 | 59.05 | 59.05 | 211,018 | -0.65(-1.09%) |
Jun 26, 2018 | 58.75 | 59.85 | 58.25 | 59.70 | 248,283 | +1.00(+1.70%) |
Jun 25, 2018 | 58.90 | 59.20 | 57.45 | 58.70 | 387,853 | -0.75(-1.26%) |
Jun 22, 2018 | 60.45 | 61.10 | 59.10 | 59.45 | 373,602 | -0.55(-0.92%) |
Jun 21, 2018 | 60.75 | 61.00 | 59.70 | 60.00 | 338,970 | -0.60(-0.99%) |
Jun 20, 2018 | 58.95 | 60.70 | 58.75 | 60.60 | 289,544 | +2.05(+3.50%) |
Jun 19, 2018 | 59.45 | 59.75 | 58.10 | 58.55 | 208,567 | -1.65(-2.74%) |
Jun 18, 2018 | 58.35 | 61.10 | 58.05 | 60.20 | 478,748 | +1.65(+2.82%) |
Jun 15, 2018 | 57.90 | 57.24 | 58.55 | 635,347 | +0.65(+1.12%) | |
Jun 14, 2018 | 58.00 | 58.35 | 57.70 | 57.90 | 238,349 | -0.05(-0.09%) |
Jun 13, 2018 | 58.45 | 59.15 | 57.80 | 57.95 | 441,580 | -0.30(-0.52%) |
Jun 12, 2018 | 58.60 | 59.15 | 58.05 | 58.25 | 258,573 | -0.35(-0.60%) |
Jun 11, 2018 | 58.90 | 59.50 | 58.50 | 58.60 | 364,150 | +0.00(+0.00%) |
Jun 08, 2018 | 59.00 | 59.15 | 58.25 | 58.60 | 274,183 | -0.35(-0.59%) |
Jun 07, 2018 | 59.85 | 59.90 | 58.90 | 58.95 | 252,394 | -0.90(-1.50%) |
Jun 06, 2018 | 59.15 | 59.90 | 58.55 | 59.85 | 297,432 | +1.00(+1.70%) |
Jun 05, 2018 | 58.00 | 58.95 | 57.77 | 58.85 | 272,389 | +0.80(+1.38%) |
Jun 04, 2018 | 57.10 | 58.15 | 56.95 | 58.05 | 319,619 | +1.10(+1.93%) |
Jun 01, 2018 | 57.55 | 58.45 | 56.70 | 56.95 | 265,654 | -0.15(-0.26%) |
May 31, 2018 | 58.05 | 58.35 | 57.05 | 57.10 | 193,330 | -1.10(-1.89%) |
May 30, 2018 | 57.95 | 58.45 | 57.65 | 58.20 | 396,702 | +0.65(+1.13%) |
May 29, 2018 | 58.75 | 58.85 | 57.17 | 57.55 | 339,298 | -1.50(-2.54%) |
May 25, 2018 | 59.05 | 59.05 | 59.05 | 0 | -0.35(-0.59%) | |
May 24, 2018 | 59.50 | 59.90 | 59.05 | 59.40 | 410,120 | -0.05(-0.08%) |
May 23, 2018 | 58.95 | 60.40 | 58.90 | 59.45 | 368,975 | +0.55(+0.93%) |
May 22, 2018 | 59.95 | 60.35 | 58.80 | 58.90 | 312,144 | -0.95(-1.59%) |
May 21, 2018 | 58.95 | 60.38 | 58.95 | 59.85 | 538,110 | +1.50(+2.57%) |
May 18, 2018 | 58.40 | 58.75 | 57.96 | 58.35 | 336,660 | +0.20(+0.34%) |
May 17, 2018 | 59.40 | 59.65 | 58.10 | 58.15 | 468,655 | -1.55(-2.60%) |
May 16, 2018 | 61.80 | 61.93 | 59.65 | 59.70 | 530,587 | -2.42(-3.90%) |
May 15, 2018 | 63.00 | 64.70 | 60.00 | 62.12 | 1,045,066 | -5.03(-7.48%) |
May 14, 2018 | 66.65 | 67.65 | 66.20 | 67.15 | 250,367 | +0.90(+1.36%) |
May 11, 2018 | 67.45 | 68.00 | 65.60 | 66.25 | 460,052 | -1.55(-2.29%) |
May 10, 2018 | 67.65 | 67.90 | 67.20 | 67.80 | 211,745 | +0.55(+0.82%) |
May 09, 2018 | 67.40 | 67.60 | 66.80 | 67.25 | 208,471 | -0.10(-0.15%) |
May 08, 2018 | 66.50 | 67.60 | 66.35 | 67.35 | 313,894 | +1.00(+1.51%) |
May 07, 2018 | 65.35 | 66.65 | 65.00 | 66.35 | 271,573 | +1.40(+2.16%) |
May 04, 2018 | 64.85 | 65.70 | 64.05 | 64.95 | 340,463 | +0.10(+0.15%) |
May 03, 2018 | 64.85 | 65.40 | 64.45 | 64.85 | 166,035 | -0.25(-0.38%) |
May 02, 2018 | 65.20 | 65.85 | 64.95 | 65.10 | 159,042 | -0.35(-0.53%) |