Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.94 | 59.44 | 58.70 | 58.97 | 426,989 | +0.25(+0.43%) |
Jul 30, 2018 | 58.43 | 59.09 | 58.38 | 58.72 | 301,680 | -0.02(-0.03%) |
Jul 27, 2018 | 59.74 | 59.84 | 58.49 | 58.74 | 373,549 | -0.81(-1.36%) |
Jul 26, 2018 | 58.86 | 59.76 | 58.51 | 59.55 | 394,261 | +0.78(+1.32%) |
Jul 25, 2018 | 57.81 | 59.02 | 57.61 | 58.77 | 575,346 | +0.52(+0.89%) |
Jul 24, 2018 | 60.54 | 60.61 | 57.69 | 58.25 | 678,113 | -2.20(-3.64%) |
Jul 23, 2018 | 60.16 | 60.60 | 59.88 | 60.46 | 372,994 | +0.03(+0.05%) |
Jul 20, 2018 | 60.46 | 60.81 | 60.33 | 60.42 | 563,216 | -0.02(-0.03%) |
Jul 19, 2018 | 60.02 | 60.94 | 59.36 | 60.44 | 542,241 | -0.06(-0.09%) |
Jul 18, 2018 | 61.69 | 61.85 | 59.96 | 60.50 | 420,589 | -1.17(-1.90%) |
Jul 17, 2018 | 61.24 | 62.03 | 61.05 | 61.67 | 391,599 | +0.32(+0.53%) |
Jul 16, 2018 | 62.78 | 62.78 | 61.05 | 61.35 | 471,041 | -1.21(-1.94%) |
Jul 13, 2018 | 62.50 | 62.90 | 62.33 | 62.56 | 331,682 | +0.01(+0.01%) |
Jul 12, 2018 | 63.14 | 63.14 | 62.20 | 62.55 | 324,456 | -0.35(-0.55%) |
Jul 11, 2018 | 63.45 | 63.45 | 62.23 | 62.90 | 390,400 | -0.82(-1.28%) |
Jul 10, 2018 | 64.23 | 64.68 | 63.61 | 63.72 | 377,218 | -0.23(-0.37%) |
Jul 09, 2018 | 63.89 | 64.29 | 63.55 | 63.95 | 304,484 | +0.11(+0.18%) |
Jul 06, 2018 | 63.72 | 64.07 | 63.34 | 63.84 | 339,801 | +0.09(+0.14%) |
Jul 05, 2018 | 63.35 | 63.94 | 62.83 | 63.75 | 462,624 | +0.59(+0.94%) |
Jul 03, 2018 | 63.16 | 63.16 | 63.16 | 0 | -0.02(-0.03%) | |
Jul 02, 2018 | 63.14 | 63.34 | 62.18 | 63.18 | 430,604 | -0.12(-0.19%) |
Jun 29, 2018 | 63.69 | 64.58 | 63.15 | 63.30 | 533,281 | -0.40(-0.62%) |
Jun 28, 2018 | 63.89 | 64.03 | 62.91 | 63.69 | 523,192 | -0.20(-0.32%) |
Jun 27, 2018 | 64.96 | 65.05 | 63.84 | 63.90 | 413,634 | -0.87(-1.35%) |
Jun 26, 2018 | 64.33 | 65.42 | 64.00 | 64.77 | 441,775 | +0.56(+0.87%) |
Jun 25, 2018 | 65.72 | 65.72 | 63.90 | 64.21 | 421,537 | -1.48(-2.26%) |
Jun 22, 2018 | 66.43 | 66.83 | 65.63 | 65.69 | 589,638 | -0.40(-0.60%) |
Jun 21, 2018 | 66.99 | 66.99 | 65.76 | 66.09 | 380,016 | -0.96(-1.42%) |
Jun 20, 2018 | 66.40 | 67.19 | 65.93 | 67.05 | 508,058 | +0.87(+1.31%) |
Jun 19, 2018 | 65.97 | 66.28 | 65.18 | 66.18 | 684,565 | -0.54(-0.81%) |
Jun 18, 2018 | 66.79 | 67.47 | 66.24 | 66.72 | 448,659 | -0.35(-0.52%) |
Jun 15, 2018 | 67.62 | 66.83 | 67.07 | 1,019,803 | -0.55(-0.81%) | |
Jun 14, 2018 | 67.27 | 67.92 | 67.00 | 67.62 | 655,439 | +1.25(+1.89%) |
Jun 13, 2018 | 66.40 | 66.91 | 66.24 | 66.37 | 555,488 | -0.06(-0.10%) |
Jun 12, 2018 | 65.73 | 66.45 | 65.73 | 66.43 | 410,482 | +0.71(+1.08%) |
Jun 11, 2018 | 66.52 | 66.79 | 65.69 | 65.72 | 536,847 | -0.80(-1.20%) |
Jun 08, 2018 | 66.11 | 66.72 | 65.85 | 66.52 | 420,075 | +0.41(+0.62%) |
Jun 07, 2018 | 66.86 | 67.02 | 65.71 | 66.11 | 568,918 | -0.87(-1.31%) |
Jun 06, 2018 | 66.52 | 66.98 | 477,654 | -0.28(-0.42%) | ||
Jun 05, 2018 | 67.73 | 68.00 | 67.19 | 67.26 | 483,206 | -0.46(-0.68%) |
Jun 04, 2018 | 67.73 | 67.85 | 67.21 | 67.73 | 692,829 | +0.40(+0.59%) |
Jun 01, 2018 | 66.63 | 67.50 | 66.02 | 67.33 | 481,733 | +1.04(+1.56%) |
May 31, 2018 | 66.93 | 67.16 | 66.07 | 66.29 | 509,464 | -0.38(-0.57%) |
May 30, 2018 | 66.04 | 67.00 | 65.86 | 66.67 | 435,943 | +0.85(+1.29%) |
May 29, 2018 | 64.76 | 66.00 | 64.47 | 65.82 | 435,676 | +1.00(+1.54%) |
May 25, 2018 | 64.83 | 64.83 | 64.83 | 0 | -0.70(-1.07%) | |
May 24, 2018 | 65.64 | 66.23 | 65.16 | 65.53 | 417,584 | -0.23(-0.35%) |
May 23, 2018 | 64.88 | 65.86 | 64.69 | 65.76 | 268,688 | +0.65(+1.00%) |
May 22, 2018 | 65.21 | 65.75 | 64.96 | 65.11 | 407,680 | -0.06(-0.09%) |
May 21, 2018 | 64.27 | 65.28 | 64.07 | 65.17 | 721,066 | +1.27(+1.98%) |
May 18, 2018 | 63.72 | 64.40 | 63.72 | 63.90 | 510,559 | -0.01(-0.01%) |
May 17, 2018 | 63.63 | 63.98 | 63.57 | 63.91 | 506,902 | +0.23(+0.35%) |
May 16, 2018 | 62.88 | 63.99 | 62.78 | 63.68 | 481,763 | +0.99(+1.58%) |
May 15, 2018 | 62.56 | 63.14 | 62.26 | 62.69 | 517,208 | +0.18(+0.28%) |
May 14, 2018 | 62.24 | 62.76 | 61.87 | 62.51 | 357,563 | +0.23(+0.36%) |
May 11, 2018 | 61.97 | 62.64 | 61.77 | 62.29 | 524,148 | +0.26(+0.42%) |
May 10, 2018 | 61.63 | 62.34 | 61.62 | 62.03 | 619,946 | +0.42(+0.68%) |
May 09, 2018 | 60.69 | 61.91 | 60.59 | 61.61 | 609,144 | +1.18(+1.96%) |
May 08, 2018 | 61.47 | 62.01 | 60.34 | 60.43 | 735,198 | -0.98(-1.60%) |
May 07, 2018 | 60.98 | 61.87 | 60.48 | 61.41 | 533,066 | +0.52(+0.86%) |
May 04, 2018 | 59.31 | 61.20 | 59.31 | 60.89 | 480,472 | +1.33(+2.23%) |
May 03, 2018 | 59.22 | 60.36 | 58.60 | 59.56 | 1,597,113 | +0.37(+0.63%) |
May 02, 2018 | 58.62 | 59.34 | 57.75 | 59.19 | 773,388 | +0.44(+0.74%) |