Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 69.50 | 70.55 | 68.88 | 69.86 | 823,159 | +0.43(+0.62%) |
Jul 30, 2018 | 70.56 | 70.90 | 69.30 | 69.43 | 1,088,021 | -1.13(-1.60%) |
Jul 27, 2018 | 70.67 | 71.30 | 70.29 | 70.56 | 607,500 | +0.12(+0.17%) |
Jul 26, 2018 | 70.57 | 69.55 | 70.44 | 815,891 | +0.68(+0.97%) | |
Jul 25, 2018 | 69.17 | 69.80 | 68.83 | 69.76 | 858,331 | +0.61(+0.88%) |
Jul 24, 2018 | 69.00 | 69.44 | 68.66 | 69.15 | 1,101,695 | +0.30(+0.44%) |
Jul 23, 2018 | 68.17 | 69.06 | 67.70 | 68.85 | 761,753 | +0.60(+0.88%) |
Jul 20, 2018 | 67.69 | 68.75 | 67.43 | 68.25 | 707,474 | +0.48(+0.71%) |
Jul 19, 2018 | 67.28 | 67.93 | 67.20 | 67.77 | 588,601 | +0.32(+0.47%) |
Jul 18, 2018 | 67.33 | 67.69 | 66.81 | 67.45 | 589,605 | +0.20(+0.30%) |
Jul 17, 2018 | 67.53 | 67.88 | 66.86 | 67.25 | 648,862 | -0.57(-0.84%) |
Jul 16, 2018 | 68.85 | 69.02 | 67.69 | 67.82 | 1,434,171 | -1.04(-1.51%) |
Jul 13, 2018 | 68.52 | 68.92 | 68.23 | 68.86 | 924,135 | +0.51(+0.75%) |
Jul 12, 2018 | 67.84 | 68.39 | 67.48 | 68.35 | 1,143,621 | +1.12(+1.67%) |
Jul 11, 2018 | 66.87 | 67.41 | 66.42 | 67.23 | 1,003,446 | +0.42(+0.63%) |
Jul 10, 2018 | 66.79 | 66.85 | 66.28 | 66.81 | 1,074,529 | +0.29(+0.44%) |
Jul 09, 2018 | 66.17 | 66.81 | 66.07 | 66.52 | 737,218 | +0.56(+0.85%) |
Jul 06, 2018 | 65.45 | 66.27 | 65.19 | 65.96 | 670,915 | +0.60(+0.92%) |
Jul 05, 2018 | 63.09 | 65.52 | 63.09 | 65.36 | 1,064,241 | +0.37(+0.57%) |
Jul 03, 2018 | 64.99 | 64.99 | 64.99 | 0 | -0.10(-0.15%) | |
Jul 02, 2018 | 65.00 | 65.19 | 64.36 | 65.09 | 738,246 | -0.20(-0.31%) |
Jun 29, 2018 | 64.84 | 65.72 | 64.79 | 65.29 | 891,987 | +0.67(+1.04%) |
Jun 28, 2018 | 63.59 | 64.79 | 63.28 | 64.62 | 530,727 | +0.97(+1.52%) |
Jun 27, 2018 | 64.88 | 65.13 | 63.60 | 63.65 | 544,135 | -1.24(-1.91%) |
Jun 26, 2018 | 64.97 | 65.45 | 63.89 | 64.89 | 682,715 | +0.09(+0.14%) |
Jun 25, 2018 | 64.06 | 65.37 | 63.75 | 64.80 | 914,392 | +0.54(+0.84%) |
Jun 22, 2018 | 63.44 | 64.43 | 63.44 | 64.26 | 941,731 | +1.09(+1.73%) |
Jun 21, 2018 | 62.80 | 63.53 | 62.62 | 63.17 | 394,066 | +0.34(+0.54%) |
Jun 20, 2018 | 63.30 | 63.45 | 62.70 | 62.83 | 496,746 | -0.38(-0.60%) |
Jun 19, 2018 | 63.35 | 63.86 | 62.84 | 63.21 | 809,280 | -0.51(-0.80%) |
Jun 18, 2018 | 63.80 | 64.28 | 63.62 | 63.72 | 1,062,884 | -0.37(-0.58%) |
Jun 15, 2018 | 64.35 | 64.21 | 64.09 | 1,564,741 | -0.12(-0.19%) | |
Jun 14, 2018 | 63.88 | 64.30 | 63.58 | 64.21 | 570,728 | +0.47(+0.74%) |
Jun 13, 2018 | 64.75 | 64.75 | 63.67 | 63.74 | 411,371 | -0.84(-1.30%) |
Jun 12, 2018 | 64.55 | 64.73 | 64.32 | 64.58 | 288,959 | +0.15(+0.23%) |
Jun 11, 2018 | 64.53 | 64.72 | 64.20 | 64.43 | 432,449 | -0.17(-0.26%) |
Jun 08, 2018 | 64.11 | 64.70 | 64.03 | 64.60 | 366,653 | +0.43(+0.67%) |
Jun 07, 2018 | 63.91 | 64.22 | 63.55 | 64.17 | 543,233 | +0.42(+0.66%) |
Jun 06, 2018 | 63.09 | 63.96 | 62.55 | 63.75 | 743,027 | +0.68(+1.08%) |
Jun 05, 2018 | 63.15 | 63.59 | 62.41 | 63.07 | 749,088 | -0.17(-0.27%) |
Jun 04, 2018 | 64.31 | 64.37 | 63.21 | 63.24 | 559,342 | -0.82(-1.28%) |
Jun 01, 2018 | 63.75 | 64.43 | 63.75 | 64.06 | 554,150 | +0.56(+0.88%) |
May 31, 2018 | 64.30 | 64.55 | 63.45 | 63.50 | 855,716 | -0.81(-1.26%) |
May 30, 2018 | 63.29 | 64.32 | 62.66 | 64.31 | 584,394 | +1.58(+2.52%) |
May 29, 2018 | 62.98 | 63.06 | 62.23 | 62.73 | 642,243 | -0.57(-0.90%) |
May 25, 2018 | 63.30 | 63.30 | 63.30 | 0 | +0.05(+0.08%) | |
May 24, 2018 | 63.49 | 63.72 | 62.90 | 63.25 | 480,276 | -0.20(-0.32%) |
May 23, 2018 | 63.43 | 63.72 | 63.00 | 63.45 | 508,934 | -0.14(-0.22%) |
May 22, 2018 | 64.09 | 64.37 | 63.54 | 63.59 | 581,531 | -0.27(-0.42%) |
May 21, 2018 | 63.93 | 64.03 | 63.63 | 63.86 | 594,254 | +0.09(+0.14%) |
May 18, 2018 | 63.81 | 64.18 | 63.37 | 63.77 | 1,052,762 | -0.05(-0.08%) |
May 17, 2018 | 63.76 | 63.93 | 63.48 | 63.82 | 514,247 | +0.04(+0.06%) |
May 16, 2018 | 63.81 | 64.06 | 63.32 | 63.78 | 430,239 | -0.09(-0.14%) |
May 15, 2018 | 63.90 | 64.39 | 63.53 | 63.87 | 850,733 | -0.26(-0.41%) |
May 14, 2018 | 64.30 | 64.69 | 63.63 | 64.13 | 600,072 | -0.12(-0.19%) |
May 11, 2018 | 64.00 | 64.38 | 63.86 | 64.25 | 478,526 | +0.19(+0.30%) |
May 10, 2018 | 64.01 | 64.29 | 63.59 | 64.06 | 633,472 | +0.05(+0.08%) |
May 09, 2018 | 63.99 | 64.18 | 63.02 | 64.01 | 730,730 | +0.29(+0.46%) |
May 08, 2018 | 63.82 | 63.92 | 63.12 | 63.72 | 838,844 | -0.23(-0.36%) |
May 07, 2018 | 64.08 | 64.31 | 63.23 | 63.95 | 1,229,097 | +0.11(+0.17%) |
May 04, 2018 | 59.30 | 64.89 | 59.10 | 63.84 | 2,014,454 | +4.76(+8.06%) |
May 03, 2018 | 59.09 | 59.65 | 58.29 | 59.08 | 1,338,754 | -0.34(-0.57%) |
May 02, 2018 | 58.68 | 59.88 | 58.54 | 59.42 | 1,255,976 | +0.73(+1.24%) |