Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 66.89 | 69.22 | 66.89 | 67.94 | 72,022 | +1.11(+1.66%) |
Jul 30, 2018 | 65.62 | 67.28 | 63.98 | 66.83 | 98,516 | +1.30(+1.98%) |
Jul 27, 2018 | 67.75 | 68.07 | 63.52 | 65.53 | 147,100 | -2.32(-3.42%) |
Jul 26, 2018 | 68.50 | 68.68 | 67.54 | 67.85 | 47,389 | -1.03(-1.50%) |
Jul 25, 2018 | 69.22 | 67.10 | 68.88 | 123,432 | +1.67(+2.48%) | |
Jul 24, 2018 | 69.74 | 70.00 | 66.15 | 67.21 | 170,854 | -1.95(-2.82%) |
Jul 23, 2018 | 69.00 | 71.31 | 68.99 | 69.16 | 94,204 | -0.02(-0.03%) |
Jul 20, 2018 | 71.35 | 71.62 | 68.58 | 69.18 | 114,686 | -1.67(-2.36%) |
Jul 19, 2018 | 71.72 | 72.23 | 68.64 | 70.85 | 202,557 | -0.91(-1.27%) |
Jul 18, 2018 | 70.40 | 72.02 | 70.30 | 71.76 | 69,779 | +1.26(+1.79%) |
Jul 17, 2018 | 69.08 | 72.30 | 68.58 | 70.50 | 155,428 | +1.15(+1.66%) |
Jul 16, 2018 | 70.73 | 70.73 | 68.61 | 69.35 | 74,225 | -0.38(-0.54%) |
Jul 13, 2018 | 69.87 | 72.07 | 67.69 | 69.73 | 192,285 | +0.23(+0.33%) |
Jul 12, 2018 | 68.67 | 70.56 | 68.32 | 69.50 | 220,767 | +1.40(+2.06%) |
Jul 11, 2018 | 69.61 | 70.03 | 67.81 | 68.10 | 94,062 | -1.69(-2.42%) |
Jul 10, 2018 | 71.72 | 71.72 | 68.15 | 69.79 | 138,063 | -1.96(-2.73%) |
Jul 09, 2018 | 71.86 | 72.93 | 70.86 | 71.75 | 50,459 | +0.08(+0.11%) |
Jul 06, 2018 | 68.56 | 71.84 | 68.56 | 71.67 | 81,744 | +3.49(+5.12%) |
Jul 05, 2018 | 68.49 | 70.59 | 68.08 | 68.18 | 109,337 | -0.56(-0.81%) |
Jul 03, 2018 | 68.74 | 68.74 | 68.74 | 0 | +1.93(+2.89%) | |
Jul 02, 2018 | 66.28 | 68.40 | 65.55 | 66.81 | 189,916 | +0.29(+0.44%) |
Jun 29, 2018 | 65.86 | 66.99 | 65.35 | 66.52 | 114,746 | +0.95(+1.45%) |
Jun 28, 2018 | 64.21 | 66.50 | 62.26 | 65.57 | 174,214 | +1.23(+1.91%) |
Jun 27, 2018 | 66.90 | 67.54 | 62.75 | 64.34 | 221,090 | -3.03(-4.50%) |
Jun 26, 2018 | 68.69 | 69.94 | 67.06 | 67.37 | 226,326 | +1.48(+2.25%) |
Jun 25, 2018 | 66.40 | 66.87 | 65.15 | 65.89 | 155,902 | -0.89(-1.33%) |
Jun 22, 2018 | 66.85 | 67.74 | 66.46 | 66.78 | 128,202 | -0.03(-0.04%) |
Jun 21, 2018 | 67.08 | 67.95 | 65.14 | 66.81 | 167,722 | -0.10(-0.15%) |
Jun 20, 2018 | 66.70 | 68.22 | 65.56 | 66.91 | 290,127 | -0.07(-0.10%) |
Jun 19, 2018 | 65.21 | 68.11 | 65.21 | 66.98 | 249,459 | +0.38(+0.57%) |
Jun 18, 2018 | 66.40 | 67.89 | 65.42 | 66.60 | 91,509 | +0.07(+0.11%) |
Jun 15, 2018 | 67.07 | 65.87 | 66.53 | 142,657 | -0.54(-0.81%) | |
Jun 14, 2018 | 69.00 | 70.64 | 66.25 | 67.07 | 161,525 | -1.74(-2.53%) |
Jun 13, 2018 | 70.58 | 72.00 | 68.67 | 68.81 | 98,749 | -2.19(-3.08%) |
Jun 12, 2018 | 69.74 | 71.51 | 69.74 | 71.00 | 50,586 | +1.64(+2.36%) |
Jun 11, 2018 | 69.21 | 70.18 | 68.19 | 69.36 | 67,140 | -0.22(-0.32%) |
Jun 08, 2018 | 66.40 | 70.92 | 65.02 | 69.58 | 123,947 | +2.08(+3.08%) |
Jun 07, 2018 | 69.13 | 71.50 | 65.65 | 67.50 | 167,391 | -2.50(-3.57%) |
Jun 06, 2018 | 70.77 | 72.58 | 69.12 | 70.00 | 94,806 | -0.77(-1.09%) |
Jun 05, 2018 | 70.64 | 72.26 | 70.07 | 70.77 | 63,526 | -0.15(-0.21%) |
Jun 04, 2018 | 73.08 | 74.73 | 69.02 | 70.92 | 155,816 | -2.16(-2.96%) |
Jun 01, 2018 | 71.73 | 74.22 | 70.82 | 73.08 | 151,580 | +1.06(+1.47%) |
May 31, 2018 | 72.00 | 73.00 | 68.27 | 72.02 | 263,766 | -1.22(-1.67%) |
May 30, 2018 | 74.48 | 76.29 | 73.24 | 73.24 | 127,859 | -0.68(-0.92%) |
May 29, 2018 | 70.00 | 74.38 | 69.87 | 73.92 | 137,392 | +4.25(+6.10%) |
May 25, 2018 | 69.67 | 69.67 | 69.67 | 0 | +3.17(+4.77%) | |
May 24, 2018 | 66.68 | 67.55 | 65.80 | 66.50 | 227,891 | -0.52(-0.78%) |
May 23, 2018 | 66.69 | 68.16 | 65.68 | 67.02 | 140,297 | +0.21(+0.31%) |
May 22, 2018 | 67.03 | 67.12 | 65.57 | 66.81 | 72,827 | -0.07(-0.10%) |
May 21, 2018 | 66.94 | 67.42 | 66.10 | 66.88 | 45,390 | +0.59(+0.89%) |
May 18, 2018 | 66.81 | 68.00 | 65.71 | 66.29 | 76,331 | -0.63(-0.94%) |
May 17, 2018 | 67.35 | 68.38 | 66.71 | 66.92 | 65,018 | -1.08(-1.59%) |
May 16, 2018 | 65.02 | 69.99 | 64.84 | 68.00 | 241,243 | +2.83(+4.34%) |
May 15, 2018 | 65.40 | 66.00 | 64.25 | 65.17 | 133,104 | -0.78(-1.18%) |
May 14, 2018 | 66.62 | 67.00 | 65.70 | 65.95 | 218,824 | +0.45(+0.69%) |
May 11, 2018 | 65.16 | 67.46 | 65.16 | 65.50 | 223,753 | +0.38(+0.58%) |
May 10, 2018 | 64.30 | 67.54 | 63.63 | 65.12 | 117,609 | +0.94(+1.46%) |
May 09, 2018 | 63.41 | 65.02 | 62.12 | 64.19 | 44,360 | +1.39(+2.21%) |
May 08, 2018 | 65.59 | 70.50 | 61.30 | 62.80 | 202,221 | -2.48(-3.80%) |
May 07, 2018 | 66.03 | 66.41 | 64.88 | 65.28 | 35,316 | -0.13(-0.20%) |
May 04, 2018 | 64.84 | 66.54 | 64.58 | 65.41 | 28,373 | +0.91(+1.41%) |
May 03, 2018 | 65.86 | 67.50 | 64.06 | 64.50 | 46,672 | -1.48(-2.24%) |
May 02, 2018 | 64.60 | 67.10 | 63.62 | 65.98 | 143,425 | +1.42(+2.20%) |