Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60.20 | 61.05 | 59.55 | 60.50 | 458,022 | +0.40(+0.67%) |
Jul 30, 2018 | 61.00 | 61.20 | 60.00 | 60.10 | 359,146 | -1.00(-1.64%) |
Jul 27, 2018 | 62.15 | 62.40 | 60.90 | 61.10 | 314,600 | -1.10(-1.77%) |
Jul 26, 2018 | 61.50 | 62.80 | 61.50 | 62.20 | 352,766 | +0.85(+1.39%) |
Jul 25, 2018 | 60.90 | 61.35 | 60.60 | 61.35 | 281,815 | +0.75(+1.24%) |
Jul 24, 2018 | 61.15 | 61.55 | 60.25 | 60.60 | 432,425 | -0.40(-0.66%) |
Jul 23, 2018 | 61.30 | 61.75 | 60.90 | 61.00 | 305,866 | -0.20(-0.33%) |
Jul 20, 2018 | 61.60 | 62.20 | 61.05 | 61.20 | 221,107 | -0.30(-0.49%) |
Jul 19, 2018 | 60.50 | 61.55 | 59.70 | 61.50 | 225,444 | +1.05(+1.74%) |
Jul 18, 2018 | 60.75 | 61.00 | 59.52 | 60.45 | 327,356 | -0.15(-0.25%) |
Jul 17, 2018 | 59.60 | 60.90 | 59.15 | 60.60 | 308,618 | +0.85(+1.42%) |
Jul 16, 2018 | 59.65 | 60.50 | 59.58 | 59.75 | 270,702 | +0.20(+0.34%) |
Jul 13, 2018 | 59.65 | 60.75 | 59.35 | 59.55 | 327,560 | -0.25(-0.42%) |
Jul 12, 2018 | 60.55 | 61.00 | 59.17 | 59.80 | 550,377 | -0.45(-0.75%) |
Jul 11, 2018 | 61.10 | 61.45 | 60.05 | 60.25 | 391,892 | -0.90(-1.47%) |
Jul 10, 2018 | 62.25 | 62.50 | 60.95 | 61.15 | 264,031 | -0.95(-1.53%) |
Jul 09, 2018 | 62.00 | 62.00 | 61.75 | 62.10 | 175,688 | +0.40(+0.65%) |
Jul 06, 2018 | 61.70 | 62.30 | 61.40 | 61.70 | 223,347 | +0.20(+0.33%) |
Jul 05, 2018 | 61.40 | 62.00 | 60.35 | 61.50 | 340,611 | +0.55(+0.90%) |
Jul 03, 2018 | 60.95 | 60.95 | 60.95 | 0 | +0.85(+1.41%) | |
Jul 02, 2018 | 58.65 | 60.10 | 58.55 | 60.10 | 301,274 | +1.50(+2.56%) |
Jun 29, 2018 | 59.10 | 59.65 | 58.45 | 58.60 | 475,421 | -0.50(-0.85%) |
Jun 28, 2018 | 59.00 | 59.50 | 57.80 | 59.10 | 234,708 | -0.05(-0.08%) |
Jun 27, 2018 | 60.30 | 61.05 | 59.00 | 59.15 | 432,646 | -1.25(-2.07%) |
Jun 26, 2018 | 59.40 | 60.80 | 59.10 | 60.40 | 416,496 | +0.90(+1.51%) |
Jun 25, 2018 | 60.75 | 60.80 | 59.05 | 59.50 | 389,249 | -1.30(-2.14%) |
Jun 22, 2018 | 61.55 | 61.80 | 60.60 | 60.80 | 694,229 | -0.45(-0.73%) |
Jun 21, 2018 | 60.10 | 61.30 | 59.55 | 61.25 | 400,262 | +1.15(+1.91%) |
Jun 20, 2018 | 59.70 | 60.40 | 59.40 | 60.10 | 299,962 | +0.45(+0.75%) |
Jun 19, 2018 | 58.20 | 59.75 | 57.75 | 59.65 | 404,842 | +1.10(+1.88%) |
Jun 18, 2018 | 58.50 | 58.90 | 57.90 | 58.55 | 345,212 | -0.35(-0.59%) |
Jun 15, 2018 | 59.15 | 58.05 | 58.90 | 495,581 | +0.85(+1.46%) | |
Jun 14, 2018 | 57.15 | 58.11 | 57.13 | 58.05 | 255,903 | +0.90(+1.57%) |
Jun 13, 2018 | 56.30 | 57.20 | 56.15 | 57.15 | 283,373 | +0.95(+1.69%) |
Jun 12, 2018 | 57.00 | 57.20 | 55.95 | 56.20 | 360,438 | -0.95(-1.66%) |
Jun 11, 2018 | 56.30 | 57.30 | 56.30 | 57.15 | 251,413 | +0.70(+1.24%) |
Jun 08, 2018 | 56.35 | 57.65 | 56.35 | 56.45 | 380,630 | +0.20(+0.36%) |
Jun 07, 2018 | 57.65 | 58.05 | 55.45 | 56.25 | 445,961 | -1.35(-2.34%) |
Jun 06, 2018 | 57.45 | 57.60 | 346,898 | -0.95(-1.62%) | ||
Jun 05, 2018 | 58.40 | 59.20 | 57.80 | 58.55 | 313,995 | +0.30(+0.52%) |
Jun 04, 2018 | 56.95 | 58.30 | 56.80 | 58.25 | 284,796 | +1.50(+2.64%) |
Jun 01, 2018 | 56.85 | 57.30 | 55.83 | 56.75 | 382,410 | +0.25(+0.44%) |
May 31, 2018 | 56.60 | 57.00 | 55.55 | 56.50 | 474,824 | +0.05(+0.09%) |
May 30, 2018 | 55.25 | 56.90 | 55.25 | 56.45 | 425,434 | +1.65(+3.01%) |
May 29, 2018 | 54.20 | 54.95 | 53.90 | 54.80 | 569,271 | +0.00(+0.00%) |
May 25, 2018 | 54.80 | 54.80 | 54.80 | 0 | -0.70(-1.26%) | |
May 24, 2018 | 55.90 | 56.20 | 55.30 | 55.50 | 390,393 | -0.70(-1.25%) |
May 23, 2018 | 56.15 | 56.80 | 55.35 | 56.20 | 466,919 | -0.10(-0.18%) |
May 22, 2018 | 58.80 | 59.05 | 56.05 | 56.30 | 425,460 | -2.55(-4.33%) |
May 21, 2018 | 58.70 | 59.00 | 58.15 | 58.85 | 311,322 | +0.50(+0.86%) |
May 18, 2018 | 57.45 | 59.05 | 57.20 | 58.35 | 689,597 | +1.10(+1.92%) |
May 17, 2018 | 56.80 | 57.70 | 56.55 | 57.25 | 483,542 | +0.55(+0.97%) |
May 16, 2018 | 56.05 | 57.02 | 55.45 | 56.70 | 669,887 | +0.45(+0.80%) |
May 15, 2018 | 55.65 | 56.30 | 55.16 | 56.25 | 404,930 | +0.30(+0.54%) |
May 14, 2018 | 56.35 | 57.10 | 55.60 | 55.95 | 492,051 | -0.30(-0.53%) |
May 11, 2018 | 55.15 | 56.35 | 55.10 | 56.25 | 564,166 | +1.10(+1.99%) |
May 10, 2018 | 53.50 | 55.20 | 53.30 | 55.15 | 662,935 | +1.80(+3.37%) |
May 09, 2018 | 52.10 | 53.85 | 51.65 | 53.35 | 927,789 | +1.25(+2.40%) |
May 08, 2018 | 54.00 | 54.02 | 51.80 | 52.10 | 1,374,828 | -1.80(-3.34%) |
May 07, 2018 | 51.95 | 54.12 | 51.80 | 53.90 | 1,280,962 | +2.00(+3.85%) |
May 04, 2018 | 48.30 | 55.95 | 47.05 | 51.90 | 3,413,547 | -12.85(-19.85%) |
May 03, 2018 | 65.95 | 65.95 | 64.05 | 64.75 | 730,879 | -1.70(-2.56%) |
May 02, 2018 | 66.50 | 67.50 | 65.05 | 66.45 | 495,137 | -0.15(-0.23%) |