Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 59.02 | 62.30 | 59.02 | 60.71 | 713,324 | -0.52(-0.85%) |
Jul 30, 2018 | 63.67 | 63.87 | 60.50 | 61.23 | 628,517 | -2.70(-4.22%) |
Jul 27, 2018 | 67.50 | 67.61 | 63.47 | 63.93 | 478,900 | -3.52(-5.22%) |
Jul 26, 2018 | 67.29 | 68.05 | 65.56 | 67.45 | 226,594 | -0.11(-0.16%) |
Jul 25, 2018 | 66.43 | 68.00 | 66.43 | 67.56 | 446,874 | +1.29(+1.95%) |
Jul 24, 2018 | 68.94 | 69.01 | 65.41 | 66.27 | 409,349 | -2.29(-3.34%) |
Jul 23, 2018 | 69.29 | 69.92 | 68.50 | 68.56 | 243,534 | -0.59(-0.85%) |
Jul 20, 2018 | 69.86 | 68.69 | 69.15 | 403,596 | +0.60(+0.88%) | |
Jul 19, 2018 | 69.58 | 69.58 | 68.26 | 68.55 | 227,488 | -1.02(-1.47%) |
Jul 18, 2018 | 68.67 | 69.97 | 68.49 | 69.57 | 399,220 | +1.04(+1.52%) |
Jul 17, 2018 | 66.00 | 68.99 | 66.00 | 68.53 | 382,546 | +2.69(+4.09%) |
Jul 16, 2018 | 67.26 | 67.39 | 65.78 | 65.84 | 364,060 | -1.55(-2.30%) |
Jul 13, 2018 | 67.69 | 67.85 | 66.77 | 67.39 | 176,712 | -0.29(-0.43%) |
Jul 12, 2018 | 67.69 | 65.98 | 67.68 | 239,019 | +1.61(+2.44%) | |
Jul 11, 2018 | 65.52 | 66.43 | 65.06 | 66.07 | 174,072 | +0.31(+0.47%) |
Jul 10, 2018 | 65.74 | 66.25 | 65.56 | 65.76 | 184,347 | +0.02(+0.03%) |
Jul 09, 2018 | 65.30 | 65.84 | 65.30 | 65.74 | 194,899 | +0.74(+1.14%) |
Jul 06, 2018 | 64.33 | 65.14 | 64.29 | 65.00 | 194,064 | +0.81(+1.26%) |
Jul 05, 2018 | 64.68 | 63.40 | 64.19 | 148,035 | +0.05(+0.08%) | |
Jul 03, 2018 | 64.14 | 64.14 | 64.14 | 0 | +0.09(+0.14%) | |
Jul 02, 2018 | 62.97 | 64.14 | 62.57 | 64.05 | 224,057 | +1.09(+1.73%) |
Jun 29, 2018 | 63.18 | 63.62 | 62.63 | 62.96 | 206,611 | +0.14(+0.22%) |
Jun 28, 2018 | 61.70 | 63.08 | 61.70 | 62.82 | 194,919 | +0.87(+1.40%) |
Jun 27, 2018 | 63.89 | 64.21 | 61.88 | 61.95 | 253,551 | -1.77(-2.78%) |
Jun 26, 2018 | 62.78 | 64.25 | 62.13 | 63.72 | 224,510 | +0.93(+1.48%) |
Jun 25, 2018 | 63.00 | 63.00 | 61.60 | 62.79 | 330,724 | -0.66(-1.04%) |
Jun 22, 2018 | 63.99 | 64.10 | 62.53 | 63.45 | 343,303 | -0.21(-0.33%) |
Jun 21, 2018 | 66.76 | 66.97 | 63.20 | 63.66 | 686,363 | -2.86(-4.30%) |
Jun 20, 2018 | 66.80 | 67.65 | 66.44 | 66.52 | 560,515 | +0.23(+0.35%) |
Jun 19, 2018 | 65.33 | 66.38 | 64.58 | 66.29 | 307,408 | +0.64(+0.97%) |
Jun 18, 2018 | 65.01 | 66.57 | 64.90 | 65.65 | 227,162 | +0.32(+0.49%) |
Jun 15, 2018 | 66.20 | 65.01 | 65.33 | 667,802 | -0.92(-1.39%) | |
Jun 14, 2018 | 65.77 | 67.07 | 65.54 | 66.25 | 517,818 | +0.58(+0.88%) |
Jun 13, 2018 | 65.68 | 66.47 | 65.38 | 65.67 | 300,392 | +0.11(+0.17%) |
Jun 12, 2018 | 64.45 | 65.65 | 64.10 | 65.56 | 322,830 | +0.86(+1.33%) |
Jun 11, 2018 | 64.02 | 64.96 | 63.72 | 64.70 | 332,423 | +0.05(+0.08%) |
Jun 08, 2018 | 63.84 | 64.83 | 63.02 | 64.65 | 300,854 | +0.71(+1.11%) |
Jun 07, 2018 | 64.50 | 65.34 | 63.67 | 63.94 | 561,831 | -0.39(-0.61%) |
Jun 06, 2018 | 64.43 | 64.33 | 745,659 | +1.91(+3.06%) | ||
Jun 05, 2018 | 62.36 | 62.90 | 62.16 | 62.42 | 265,988 | +0.00(+0.00%) |
Jun 04, 2018 | 62.00 | 62.47 | 61.49 | 62.42 | 292,988 | +0.44(+0.71%) |
Jun 01, 2018 | 61.52 | 62.00 | 61.12 | 61.98 | 366,171 | +1.13(+1.86%) |
May 31, 2018 | 61.00 | 61.68 | 60.45 | 60.85 | 395,322 | -0.12(-0.20%) |
May 30, 2018 | 60.08 | 61.01 | 59.86 | 60.97 | 532,276 | +0.98(+1.63%) |
May 29, 2018 | 59.86 | 60.38 | 59.50 | 59.99 | 219,289 | -0.21(-0.35%) |
May 25, 2018 | 60.20 | 60.20 | 60.20 | 0 | -0.04(-0.07%) | |
May 24, 2018 | 59.80 | 60.59 | 59.62 | 60.24 | 450,081 | +0.45(+0.75%) |
May 23, 2018 | 59.18 | 59.80 | 58.63 | 59.79 | 350,068 | +0.05(+0.08%) |
May 22, 2018 | 59.80 | 59.85 | 59.01 | 59.74 | 270,044 | +0.16(+0.27%) |
May 21, 2018 | 59.08 | 59.83 | 59.08 | 59.58 | 283,125 | +0.56(+0.95%) |
May 18, 2018 | 59.00 | 59.61 | 58.92 | 59.02 | 236,528 | +0.00(+0.00%) |
May 17, 2018 | 58.74 | 59.46 | 58.39 | 59.02 | 182,925 | +0.05(+0.08%) |
May 16, 2018 | 58.64 | 59.30 | 58.56 | 58.97 | 195,767 | +0.08(+0.14%) |
May 15, 2018 | 57.95 | 58.97 | 57.77 | 58.89 | 331,202 | +0.63(+1.08%) |
May 14, 2018 | 58.68 | 59.25 | 57.70 | 58.26 | 380,556 | -0.52(-0.88%) |
May 11, 2018 | 59.30 | 59.30 | 58.18 | 58.78 | 301,472 | -0.72(-1.21%) |
May 10, 2018 | 59.26 | 59.93 | 58.87 | 59.50 | 547,413 | -0.03(-0.05%) |
May 09, 2018 | 58.20 | 59.77 | 57.87 | 59.53 | 549,622 | +1.03(+1.76%) |
May 08, 2018 | 57.00 | 59.08 | 56.56 | 58.50 | 1,029,451 | +1.44(+2.52%) |
May 07, 2018 | 57.02 | 57.39 | 55.52 | 57.06 | 771,812 | -0.51(-0.89%) |
May 04, 2018 | 56.85 | 58.95 | 54.38 | 57.57 | 981,499 | +2.50(+4.54%) |
May 03, 2018 | 55.46 | 55.53 | 54.19 | 55.07 | 732,685 | -0.51(-0.92%) |
May 02, 2018 | 55.02 | 56.15 | 55.01 | 55.58 | 424,406 | +0.56(+1.02%) |