Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 59.21 | 59.31 | 59.01 | 59.11 | 104,782 | -0.15(-0.26%) |
Jul 30, 2018 | 59.34 | 59.49 | 59.23 | 59.27 | 68,163 | +0.07(+0.12%) |
Jul 27, 2018 | 59.29 | 59.42 | 59.07 | 59.19 | 50,096 | +0.12(+0.21%) |
Jul 26, 2018 | 59.24 | 59.24 | 59.02 | 59.07 | 46,422 | -0.24(-0.40%) |
Jul 25, 2018 | 58.90 | 59.35 | 58.71 | 59.31 | 96,685 | +0.49(+0.83%) |
Jul 24, 2018 | 58.87 | 58.93 | 58.67 | 58.82 | 55,732 | +0.44(+0.75%) |
Jul 23, 2018 | 58.44 | 58.45 | 58.32 | 58.38 | 62,117 | +0.01(+0.01%) |
Jul 20, 2018 | 58.23 | 58.48 | 58.23 | 58.37 | 190,838 | +0.17(+0.29%) |
Jul 19, 2018 | 58.11 | 58.34 | 58.00 | 58.20 | 41,394 | -0.15(-0.26%) |
Jul 18, 2018 | 58.24 | 58.49 | 58.24 | 58.36 | 48,379 | -0.02(-0.04%) |
Jul 17, 2018 | 58.18 | 58.42 | 58.18 | 58.38 | 76,583 | +0.11(+0.20%) |
Jul 16, 2018 | 58.37 | 58.39 | 58.20 | 58.27 | 61,153 | +0.11(+0.20%) |
Jul 13, 2018 | 58.00 | 58.18 | 58.00 | 58.15 | 58,897 | -0.01(-0.01%) |
Jul 12, 2018 | 58.10 | 58.17 | 57.98 | 58.16 | 100,689 | +0.35(+0.60%) |
Jul 11, 2018 | 58.22 | 58.29 | 57.68 | 57.81 | 161,685 | -1.02(-1.74%) |
Jul 10, 2018 | 58.65 | 58.87 | 58.64 | 58.84 | 143,216 | +0.11(+0.18%) |
Jul 09, 2018 | 58.71 | 58.71 | 58.62 | 58.73 | 67,551 | +0.47(+0.81%) |
Jul 06, 2018 | 58.06 | 58.34 | 58.01 | 58.26 | 62,234 | +0.41(+0.70%) |
Jul 05, 2018 | 57.88 | 57.91 | 57.70 | 57.85 | 84,185 | +0.12(+0.22%) |
Jul 03, 2018 | 57.73 | 57.73 | 57.73 | 0 | -0.12(-0.20%) | |
Jul 02, 2018 | 57.51 | 57.92 | 57.41 | 57.84 | 60,358 | -0.61(-1.04%) |
Jun 29, 2018 | 58.60 | 58.26 | 58.45 | 247,770 | +0.31(+0.53%) | |
Jun 28, 2018 | 57.92 | 58.15 | 57.76 | 58.15 | 120,506 | +0.22(+0.38%) |
Jun 27, 2018 | 58.58 | 58.70 | 57.93 | 57.93 | 286,936 | -0.69(-1.18%) |
Jun 26, 2018 | 58.76 | 58.82 | 58.57 | 58.62 | 86,272 | -0.04(-0.07%) |
Jun 25, 2018 | 59.08 | 59.08 | 58.52 | 58.66 | 98,401 | -0.98(-1.64%) |
Jun 22, 2018 | 59.61 | 59.84 | 59.47 | 59.64 | 49,364 | +0.77(+1.30%) |
Jun 21, 2018 | 59.17 | 59.17 | 58.80 | 58.87 | 144,464 | -0.53(-0.89%) |
Jun 20, 2018 | 59.55 | 59.56 | 59.38 | 59.40 | 84,754 | -0.17(-0.28%) |
Jun 19, 2018 | 59.46 | 59.61 | 59.27 | 59.57 | 75,501 | -0.66(-1.09%) |
Jun 18, 2018 | 60.11 | 60.23 | 59.99 | 60.22 | 56,264 | -0.30(-0.50%) |
Jun 15, 2018 | 60.96 | 60.33 | 60.53 | 42,541 | -0.43(-0.71%) | |
Jun 14, 2018 | 61.29 | 61.29 | 60.95 | 60.96 | 44,654 | -0.37(-0.60%) |
Jun 13, 2018 | 61.38 | 61.50 | 61.05 | 61.33 | 53,475 | -0.10(-0.16%) |
Jun 12, 2018 | 61.67 | 61.67 | 61.32 | 61.42 | 51,855 | -0.27(-0.44%) |
Jun 11, 2018 | 61.56 | 61.84 | 61.56 | 61.69 | 48,228 | +0.26(+0.43%) |
Jun 08, 2018 | 61.37 | 61.50 | 61.22 | 61.43 | 47,992 | +0.10(+0.16%) |
Jun 07, 2018 | 61.62 | 61.65 | 61.21 | 61.33 | 65,826 | -0.19(-0.31%) |
Jun 06, 2018 | 61.56 | 61.25 | 61.52 | 74,046 | +0.43(+0.71%) | |
Jun 05, 2018 | 61.15 | 61.15 | 60.94 | 61.09 | 52,628 | +0.00(+0.00%) |
Jun 04, 2018 | 61.09 | 61.25 | 61.01 | 61.09 | 47,817 | +0.41(+0.67%) |
Jun 01, 2018 | 60.61 | 60.77 | 60.54 | 60.69 | 56,724 | +0.41(+0.68%) |
May 31, 2018 | 60.43 | 60.43 | 60.08 | 60.28 | 52,157 | -0.18(-0.29%) |
May 30, 2018 | 60.17 | 60.53 | 60.06 | 60.45 | 56,049 | +0.88(+1.48%) |
May 29, 2018 | 59.92 | 59.99 | 59.36 | 59.57 | 94,156 | -1.24(-2.04%) |
May 25, 2018 | 60.81 | 60.81 | 60.81 | 0 | -0.26(-0.42%) | |
May 24, 2018 | 61.31 | 61.34 | 60.81 | 61.07 | 214,506 | -0.36(-0.59%) |
May 23, 2018 | 61.27 | 61.43 | 61.05 | 61.43 | 71,940 | -0.35(-0.57%) |
May 22, 2018 | 62.05 | 62.05 | 61.74 | 61.78 | 64,176 | -0.26(-0.43%) |
May 21, 2018 | 62.00 | 62.05 | 61.88 | 62.04 | 47,745 | +0.38(+0.62%) |
May 18, 2018 | 61.72 | 61.74 | 61.56 | 61.66 | 71,448 | -0.12(-0.19%) |
May 17, 2018 | 61.93 | 61.97 | 61.69 | 61.78 | 123,166 | -0.17(-0.27%) |
May 16, 2018 | 61.75 | 62.02 | 61.73 | 61.95 | 133,038 | +0.28(+0.45%) |
May 15, 2018 | 61.68 | 61.82 | 61.49 | 61.67 | 69,984 | -0.51(-0.82%) |
May 14, 2018 | 62.33 | 62.34 | 62.07 | 62.18 | 127,121 | +0.11(+0.18%) |
May 11, 2018 | 62.16 | 62.25 | 62.07 | 62.07 | 107,036 | +0.09(+0.14%) |
May 10, 2018 | 61.76 | 61.98 | 61.69 | 61.98 | 75,147 | +0.35(+0.57%) |
May 09, 2018 | 61.44 | 61.66 | 61.40 | 61.63 | 56,544 | +0.15(+0.25%) |
May 08, 2018 | 61.24 | 61.48 | 61.20 | 61.48 | 86,830 | +0.02(+0.03%) |
May 07, 2018 | 61.43 | 61.56 | 61.34 | 61.46 | 53,596 | +0.06(+0.10%) |
May 04, 2018 | 61.03 | 61.49 | 60.97 | 61.40 | 67,420 | +0.07(+0.12%) |
May 03, 2018 | 61.22 | 61.44 | 60.77 | 61.33 | 69,187 | +0.37(+0.60%) |
May 02, 2018 | 61.25 | 61.37 | 60.92 | 60.96 | 66,544 | +0.02(+0.04%) |