Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 67.19 | 67.52 | 66.21 | 66.26 | 435,062 | -0.76(-1.13%) |
Jul 30, 2018 | 65.84 | 67.53 | 65.48 | 67.02 | 445,771 | +1.73(+2.65%) |
Jul 27, 2018 | 62.14 | 65.72 | 61.67 | 65.29 | 392,829 | +3.80(+6.17%) |
Jul 26, 2018 | 65.51 | 69.01 | 59.67 | 61.49 | 669,493 | -0.09(-0.15%) |
Jul 25, 2018 | 62.58 | 62.75 | 59.86 | 61.58 | 328,507 | -1.85(-2.91%) |
Jul 24, 2018 | 64.61 | 64.98 | 62.94 | 63.43 | 344,959 | -0.87(-1.35%) |
Jul 23, 2018 | 63.93 | 64.53 | 63.53 | 64.30 | 79,382 | +0.37(+0.58%) |
Jul 20, 2018 | 64.06 | 64.57 | 63.05 | 63.93 | 124,202 | -0.23(-0.35%) |
Jul 19, 2018 | 62.80 | 64.42 | 62.48 | 64.16 | 199,997 | +1.45(+2.31%) |
Jul 18, 2018 | 60.55 | 63.34 | 59.85 | 62.71 | 331,145 | -0.52(-0.82%) |
Jul 17, 2018 | 61.84 | 64.16 | 61.84 | 63.23 | 137,931 | +1.33(+2.16%) |
Jul 16, 2018 | 62.28 | 62.48 | 60.87 | 61.90 | 175,202 | -0.27(-0.43%) |
Jul 13, 2018 | 62.18 | 62.54 | 61.57 | 62.16 | 235,687 | +0.13(+0.21%) |
Jul 12, 2018 | 63.45 | 63.59 | 61.68 | 62.03 | 231,515 | -1.56(-2.46%) |
Jul 11, 2018 | 63.84 | 64.69 | 62.96 | 63.59 | 232,559 | -1.02(-1.58%) |
Jul 10, 2018 | 67.87 | 68.34 | 63.60 | 64.61 | 446,802 | -3.78(-5.52%) |
Jul 09, 2018 | 66.72 | 69.10 | 66.53 | 68.39 | 398,893 | +1.99(+2.99%) |
Jul 06, 2018 | 65.94 | 67.33 | 65.76 | 66.40 | 576,759 | +0.34(+0.52%) |
Jul 05, 2018 | 63.69 | 66.41 | 63.69 | 66.06 | 390,081 | +3.10(+4.92%) |
Jul 03, 2018 | 62.97 | 62.97 | 62.97 | 0 | +1.90(+3.12%) | |
Jul 02, 2018 | 58.97 | 61.17 | 58.27 | 61.06 | 602,059 | +1.42(+2.38%) |
Jun 29, 2018 | 61.77 | 61.82 | 59.53 | 59.64 | 251,965 | -2.13(-3.45%) |
Jun 28, 2018 | 63.29 | 63.29 | 60.86 | 61.77 | 465,175 | -1.89(-2.97%) |
Jun 27, 2018 | 66.04 | 66.04 | 63.64 | 63.67 | 276,040 | -2.43(-3.68%) |
Jun 26, 2018 | 67.41 | 67.41 | 65.77 | 66.10 | 345,988 | -1.31(-1.94%) |
Jun 25, 2018 | 70.47 | 70.47 | 67.15 | 67.41 | 215,781 | -3.52(-4.97%) |
Jun 22, 2018 | 70.10 | 71.53 | 70.10 | 70.93 | 264,238 | +1.56(+2.25%) |
Jun 21, 2018 | 69.60 | 69.60 | 68.85 | 69.37 | 152,285 | -0.01(-0.01%) |
Jun 20, 2018 | 69.06 | 69.52 | 68.29 | 69.38 | 247,253 | +0.71(+1.03%) |
Jun 19, 2018 | 68.53 | 68.95 | 68.16 | 68.67 | 203,230 | -0.37(-0.53%) |
Jun 18, 2018 | 67.60 | 69.46 | 67.60 | 69.03 | 248,787 | +1.44(+2.13%) |
Jun 15, 2018 | 68.70 | 67.37 | 67.60 | 278,861 | +0.23(+0.34%) | |
Jun 14, 2018 | 68.08 | 68.27 | 67.32 | 67.37 | 229,605 | -0.58(-0.85%) |
Jun 13, 2018 | 70.07 | 70.29 | 67.82 | 67.95 | 185,222 | -2.14(-3.05%) |
Jun 12, 2018 | 70.57 | 71.00 | 69.72 | 70.09 | 133,658 | -0.31(-0.44%) |
Jun 11, 2018 | 69.64 | 70.92 | 69.64 | 70.40 | 152,574 | +0.84(+1.21%) |
Jun 08, 2018 | 68.86 | 69.74 | 68.85 | 69.56 | 146,347 | +0.62(+0.91%) |
Jun 07, 2018 | 69.29 | 70.61 | 68.55 | 68.93 | 147,602 | -0.23(-0.33%) |
Jun 06, 2018 | 69.39 | 69.16 | 163,486 | +0.63(+0.93%) | ||
Jun 05, 2018 | 67.44 | 68.79 | 67.36 | 68.52 | 136,469 | +0.80(+1.17%) |
Jun 04, 2018 | 67.75 | 68.67 | 67.49 | 67.73 | 179,178 | +0.26(+0.38%) |
Jun 01, 2018 | 67.15 | 68.15 | 66.66 | 67.47 | 157,763 | +0.96(+1.44%) |
May 31, 2018 | 66.72 | 67.42 | 65.86 | 66.52 | 198,946 | -0.15(-0.23%) |
May 30, 2018 | 66.24 | 67.62 | 66.02 | 66.67 | 131,798 | +0.78(+1.19%) |
May 29, 2018 | 65.50 | 66.55 | 65.50 | 65.89 | 198,444 | -0.40(-0.60%) |
May 25, 2018 | 66.28 | 66.28 | 66.28 | 0 | +0.44(+0.67%) | |
May 24, 2018 | 64.95 | 66.09 | 64.95 | 65.84 | 255,807 | +0.74(+1.13%) |
May 23, 2018 | 65.36 | 66.05 | 64.56 | 65.10 | 276,853 | -0.47(-0.72%) |
May 22, 2018 | 67.81 | 68.74 | 65.44 | 65.57 | 354,254 | -1.91(-2.84%) |
May 21, 2018 | 68.38 | 69.01 | 67.40 | 67.49 | 286,120 | -0.25(-0.38%) |
May 18, 2018 | 68.65 | 68.65 | 67.05 | 67.74 | 143,523 | -0.76(-1.12%) |
May 17, 2018 | 67.25 | 69.52 | 67.25 | 68.51 | 164,451 | +1.41(+2.09%) |
May 16, 2018 | 65.31 | 67.67 | 65.25 | 67.10 | 141,016 | +2.01(+3.09%) |
May 15, 2018 | 65.06 | 65.53 | 64.72 | 65.09 | 192,271 | -0.39(-0.59%) |
May 14, 2018 | 64.39 | 65.90 | 64.39 | 65.48 | 140,444 | +1.11(+1.73%) |
May 11, 2018 | 64.06 | 64.87 | 64.05 | 64.37 | 133,336 | +0.16(+0.25%) |
May 10, 2018 | 64.84 | 64.89 | 63.79 | 64.21 | 238,126 | -0.58(-0.90%) |
May 09, 2018 | 65.39 | 65.61 | 63.59 | 64.79 | 199,314 | -0.18(-0.28%) |
May 08, 2018 | 63.85 | 65.06 | 63.15 | 64.97 | 192,353 | +1.13(+1.77%) |
May 07, 2018 | 64.29 | 64.29 | 62.97 | 63.84 | 308,182 | -0.17(-0.27%) |
May 04, 2018 | 63.55 | 64.71 | 63.03 | 64.01 | 185,399 | +0.28(+0.44%) |
May 03, 2018 | 62.89 | 64.15 | 62.58 | 63.73 | 244,875 | +0.61(+0.97%) |
May 02, 2018 | 62.82 | 64.23 | 61.80 | 63.11 | 330,449 | +0.39(+0.62%) |