Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 66.77 | 68.59 | 66.73 | 67.96 | 157,082 | +1.55(+2.33%) |
Jul 30, 2018 | 66.91 | 67.46 | 66.23 | 66.41 | 166,764 | -0.55(-0.82%) |
Jul 27, 2018 | 68.05 | 68.23 | 66.89 | 66.95 | 91,504 | -1.05(-1.54%) |
Jul 26, 2018 | 66.95 | 68.18 | 66.91 | 68.00 | 141,985 | +1.05(+1.56%) |
Jul 25, 2018 | 67.36 | 67.77 | 66.45 | 66.95 | 178,837 | -0.46(-0.68%) |
Jul 24, 2018 | 68.64 | 68.96 | 67.14 | 67.41 | 195,093 | -0.82(-1.20%) |
Jul 23, 2018 | 68.87 | 67.96 | 68.23 | 95,692 | -0.59(-0.86%) | |
Jul 20, 2018 | 68.50 | 69.69 | 68.32 | 68.82 | 144,439 | +0.14(+0.20%) |
Jul 19, 2018 | 67.09 | 68.87 | 67.09 | 68.68 | 155,608 | +1.32(+1.96%) |
Jul 18, 2018 | 66.36 | 67.55 | 66.00 | 67.36 | 87,789 | +1.00(+1.51%) |
Jul 17, 2018 | 65.86 | 66.73 | 65.86 | 66.36 | 77,474 | +0.36(+0.55%) |
Jul 16, 2018 | 66.64 | 67.14 | 65.86 | 66.00 | 80,393 | -0.64(-0.96%) |
Jul 13, 2018 | 66.18 | 67.00 | 66.00 | 66.64 | 127,152 | +0.68(+1.04%) |
Jul 12, 2018 | 66.41 | 66.41 | 65.32 | 65.95 | 104,063 | -0.05(-0.07%) |
Jul 11, 2018 | 66.14 | 66.82 | 65.64 | 66.00 | 134,197 | -0.64(-0.96%) |
Jul 10, 2018 | 66.32 | 67.00 | 66.14 | 66.64 | 184,005 | +0.77(+1.17%) |
Jul 09, 2018 | 65.50 | 66.14 | 65.50 | 65.86 | 138,203 | +0.68(+1.05%) |
Jul 06, 2018 | 65.13 | 65.77 | 64.88 | 65.18 | 78,372 | -0.05(-0.07%) |
Jul 05, 2018 | 64.50 | 65.27 | 63.95 | 65.23 | 91,472 | +1.00(+1.56%) |
Jul 03, 2018 | 64.22 | 64.22 | 64.22 | 0 | -0.32(-0.49%) | |
Jul 02, 2018 | 63.40 | 64.45 | 62.90 | 64.54 | 319,977 | +0.68(+1.07%) |
Jun 29, 2018 | 63.91 | 64.68 | 63.81 | 63.86 | 223,569 | +0.09(+0.14%) |
Jun 28, 2018 | 64.86 | 64.86 | 63.50 | 63.77 | 204,641 | -1.05(-1.62%) |
Jun 27, 2018 | 66.27 | 66.86 | 64.77 | 64.82 | 275,577 | -1.59(-2.40%) |
Jun 26, 2018 | 66.09 | 66.50 | 65.68 | 66.41 | 209,462 | +0.32(+0.48%) |
Jun 25, 2018 | 67.73 | 67.79 | 65.77 | 66.09 | 196,764 | -2.00(-2.94%) |
Jun 22, 2018 | 68.14 | 68.32 | 67.64 | 68.09 | 226,269 | +0.36(+0.54%) |
Jun 21, 2018 | 68.91 | 69.00 | 67.50 | 67.73 | 198,201 | -1.27(-1.85%) |
Jun 20, 2018 | 68.91 | 69.37 | 68.68 | 69.00 | 266,687 | +0.32(+0.46%) |
Jun 19, 2018 | 68.14 | 69.26 | 68.09 | 68.68 | 253,029 | -0.05(-0.07%) |
Jun 18, 2018 | 68.68 | 69.23 | 68.41 | 68.73 | 183,164 | +0.00(+0.00%) |
Jun 15, 2018 | 68.78 | 68.09 | 68.73 | 294,148 | +0.64(+0.94%) | |
Jun 14, 2018 | 67.59 | 68.14 | 67.36 | 68.09 | 109,094 | +0.77(+1.15%) |
Jun 13, 2018 | 67.36 | 67.55 | 66.82 | 67.32 | 178,679 | +0.05(+0.07%) |
Jun 12, 2018 | 67.18 | 67.36 | 66.64 | 67.27 | 109,578 | +0.09(+0.14%) |
Jun 11, 2018 | 66.14 | 67.41 | 66.14 | 67.18 | 164,875 | +1.09(+1.65%) |
Jun 08, 2018 | 66.14 | 66.36 | 65.59 | 66.09 | 242,969 | -0.14(-0.21%) |
Jun 07, 2018 | 66.00 | 66.59 | 65.77 | 66.23 | 274,765 | +0.32(+0.48%) |
Jun 06, 2018 | 65.95 | 65.91 | 155,281 | +0.55(+0.84%) | ||
Jun 05, 2018 | 65.27 | 65.43 | 64.36 | 65.36 | 213,881 | +0.23(+0.35%) |
Jun 04, 2018 | 64.09 | 65.23 | 64.09 | 65.13 | 232,548 | +1.37(+2.14%) |
Jun 01, 2018 | 64.18 | 64.59 | 63.40 | 63.77 | 572,768 | +0.27(+0.43%) |
May 31, 2018 | 63.86 | 64.02 | 62.99 | 63.50 | 204,391 | -0.50(-0.78%) |
May 30, 2018 | 63.13 | 64.22 | 63.13 | 64.00 | 258,214 | +1.09(+1.74%) |
May 29, 2018 | 62.63 | 63.45 | 62.54 | 62.90 | 238,098 | -0.09(-0.14%) |
May 25, 2018 | 62.99 | 62.99 | 62.99 | 0 | -0.09(-0.14%) | |
May 24, 2018 | 62.99 | 63.36 | 62.40 | 63.09 | 150,241 | +0.09(+0.14%) |
May 23, 2018 | 62.99 | 63.27 | 62.22 | 62.99 | 232,503 | -0.09(-0.14%) |
May 22, 2018 | 65.50 | 65.50 | 63.04 | 63.09 | 305,812 | -2.37(-3.62%) |
May 21, 2018 | 65.27 | 66.04 | 65.23 | 65.45 | 170,804 | +0.50(+0.77%) |
May 18, 2018 | 65.00 | 65.58 | 64.82 | 64.95 | 269,141 | +0.23(+0.35%) |
May 17, 2018 | 64.86 | 65.45 | 64.18 | 64.72 | 208,313 | -0.18(-0.28%) |
May 16, 2018 | 63.86 | 65.43 | 63.86 | 64.91 | 311,805 | +1.41(+2.22%) |
May 15, 2018 | 62.45 | 63.63 | 62.27 | 63.50 | 348,655 | +0.64(+1.01%) |
May 14, 2018 | 63.91 | 63.91 | 62.77 | 62.86 | 200,964 | -0.55(-0.86%) |
May 11, 2018 | 61.86 | 63.54 | 61.86 | 63.40 | 238,144 | +1.54(+2.49%) |
May 10, 2018 | 62.50 | 62.77 | 61.82 | 61.86 | 139,206 | -0.32(-0.51%) |
May 09, 2018 | 62.32 | 62.72 | 61.50 | 62.18 | 289,579 | +0.00(+0.00%) |
May 08, 2018 | 61.18 | 62.23 | 61.18 | 62.18 | 374,665 | +1.00(+1.63%) |
May 07, 2018 | 59.96 | 61.41 | 59.96 | 61.18 | 242,675 | +1.27(+2.12%) |
May 04, 2018 | 58.24 | 60.01 | 58.24 | 59.91 | 194,181 | +1.54(+2.64%) |
May 03, 2018 | 58.92 | 58.96 | 57.65 | 58.37 | 171,615 | -0.59(-1.00%) |
May 02, 2018 | 58.51 | 59.33 | 58.42 | 58.96 | 253,920 | +0.41(+0.70%) |