Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60.75 | 63.90 | 60.20 | 63.10 | 827,805 | +1.40(+2.27%) |
Jul 30, 2018 | 61.90 | 62.75 | 60.75 | 61.70 | 404,143 | -0.40(-0.64%) |
Jul 27, 2018 | 65.40 | 65.80 | 61.55 | 62.10 | 526,200 | -3.30(-5.05%) |
Jul 26, 2018 | 65.50 | 66.10 | 64.45 | 65.40 | 465,800 | -0.50(-0.76%) |
Jul 25, 2018 | 63.40 | 66.85 | 63.29 | 65.90 | 401,562 | +2.65(+4.19%) |
Jul 24, 2018 | 67.00 | 67.85 | 62.95 | 63.25 | 517,368 | -3.15(-4.74%) |
Jul 23, 2018 | 65.10 | 66.80 | 64.50 | 66.40 | 291,252 | +1.35(+2.08%) |
Jul 20, 2018 | 64.35 | 65.60 | 64.30 | 65.05 | 533,084 | +0.65(+1.01%) |
Jul 19, 2018 | 64.90 | 64.90 | 63.70 | 64.40 | 462,019 | -0.75(-1.15%) |
Jul 18, 2018 | 65.45 | 66.15 | 64.40 | 65.15 | 385,976 | -0.55(-0.84%) |
Jul 17, 2018 | 63.20 | 66.45 | 61.75 | 65.70 | 375,827 | +2.65(+4.20%) |
Jul 16, 2018 | 64.05 | 64.05 | 61.85 | 63.05 | 594,521 | -0.85(-1.33%) |
Jul 13, 2018 | 65.20 | 62.80 | 63.90 | 578,657 | -1.45(-2.22%) | |
Jul 12, 2018 | 65.75 | 65.80 | 65.05 | 65.35 | 442,086 | +0.30(+0.46%) |
Jul 11, 2018 | 65.35 | 66.70 | 64.90 | 65.05 | 380,931 | -0.80(-1.21%) |
Jul 10, 2018 | 66.40 | 66.55 | 65.15 | 65.85 | 330,627 | -0.05(-0.08%) |
Jul 09, 2018 | 67.25 | 68.55 | 65.05 | 65.90 | 694,768 | -1.35(-2.01%) |
Jul 06, 2018 | 63.55 | 67.40 | 62.73 | 67.25 | 560,240 | +3.80(+5.99%) |
Jul 05, 2018 | 65.50 | 63.35 | 63.45 | 387,692 | -1.50(-2.31%) | |
Jul 03, 2018 | 64.95 | 64.95 | 64.95 | 0 | +1.70(+2.69%) | |
Jul 02, 2018 | 62.15 | 63.25 | 61.30 | 63.25 | 388,886 | +0.65(+1.04%) |
Jun 29, 2018 | 62.25 | 62.90 | 61.58 | 62.60 | 651,138 | +0.80(+1.29%) |
Jun 28, 2018 | 60.85 | 61.80 | 60.30 | 61.80 | 415,809 | +0.95(+1.56%) |
Jun 27, 2018 | 61.50 | 62.02 | 60.50 | 60.85 | 446,646 | -0.50(-0.81%) |
Jun 26, 2018 | 63.85 | 64.80 | 61.15 | 61.35 | 878,679 | -2.15(-3.39%) |
Jun 25, 2018 | 64.80 | 64.80 | 62.15 | 63.50 | 836,079 | -1.45(-2.23%) |
Jun 22, 2018 | 64.35 | 65.00 | 63.60 | 64.95 | 1,424,561 | +0.55(+0.85%) |
Jun 21, 2018 | 63.65 | 64.55 | 63.05 | 64.40 | 657,656 | +0.50(+0.78%) |
Jun 20, 2018 | 62.10 | 64.25 | 62.05 | 63.90 | 886,197 | +2.10(+3.40%) |
Jun 19, 2018 | 60.05 | 62.05 | 59.90 | 61.80 | 634,584 | +2.10(+3.52%) |
Jun 18, 2018 | 58.50 | 60.00 | 57.30 | 59.70 | 392,286 | +0.85(+1.44%) |
Jun 15, 2018 | 59.62 | 59.10 | 58.85 | 1,180,473 | -0.25(-0.42%) | |
Jun 14, 2018 | 59.20 | 60.50 | 58.90 | 59.10 | 799,424 | -0.30(-0.51%) |
Jun 13, 2018 | 57.70 | 59.60 | 57.70 | 59.40 | 395,880 | +1.15(+1.97%) |
Jun 12, 2018 | 57.45 | 58.90 | 57.30 | 58.25 | 320,711 | +0.90(+1.57%) |
Jun 11, 2018 | 58.10 | 58.15 | 56.65 | 57.35 | 348,671 | -0.55(-0.95%) |
Jun 08, 2018 | 55.55 | 58.00 | 55.05 | 57.90 | 424,986 | +2.10(+3.76%) |
Jun 07, 2018 | 56.45 | 56.80 | 55.50 | 55.80 | 487,065 | -0.80(-1.41%) |
Jun 06, 2018 | 55.25 | 56.75 | 54.85 | 56.60 | 300,853 | +1.30(+2.35%) |
Jun 05, 2018 | 55.85 | 55.95 | 54.45 | 55.30 | 317,808 | -0.30(-0.54%) |
Jun 04, 2018 | 56.10 | 56.40 | 53.80 | 55.60 | 452,982 | +1.55(+2.87%) |
Jun 01, 2018 | 54.30 | 54.40 | 52.60 | 54.05 | 374,567 | +0.15(+0.28%) |
May 31, 2018 | 53.15 | 54.25 | 52.75 | 53.90 | 474,959 | +1.20(+2.28%) |
May 30, 2018 | 51.55 | 53.10 | 51.55 | 52.70 | 415,398 | +1.45(+2.83%) |
May 29, 2018 | 51.35 | 52.20 | 50.75 | 51.25 | 211,359 | -0.40(-0.77%) |
May 25, 2018 | 51.65 | 51.65 | 51.65 | 0 | +0.20(+0.39%) | |
May 24, 2018 | 53.25 | 53.70 | 51.40 | 51.45 | 379,252 | -2.05(-3.83%) |
May 23, 2018 | 53.10 | 54.02 | 52.85 | 53.50 | 413,156 | +0.05(+0.09%) |
May 22, 2018 | 53.00 | 54.20 | 52.55 | 53.45 | 395,638 | +0.90(+1.71%) |
May 21, 2018 | 51.25 | 55.35 | 51.25 | 52.55 | 981,093 | +1.40(+2.74%) |
May 18, 2018 | 51.60 | 52.08 | 50.70 | 51.15 | 533,581 | -0.15(-0.29%) |
May 17, 2018 | 52.20 | 52.40 | 51.15 | 51.30 | 589,481 | -1.30(-2.47%) |
May 16, 2018 | 50.90 | 52.70 | 50.65 | 52.60 | 540,308 | +1.50(+2.94%) |
May 15, 2018 | 50.30 | 51.80 | 49.90 | 51.10 | 604,982 | +1.40(+2.82%) |
May 14, 2018 | 47.80 | 49.85 | 47.40 | 49.70 | 548,785 | +2.30(+4.85%) |
May 11, 2018 | 45.40 | 47.60 | 45.40 | 47.40 | 502,702 | +2.00(+4.41%) |
May 10, 2018 | 47.10 | 47.69 | 44.60 | 45.40 | 532,697 | -2.70(-5.61%) |
May 09, 2018 | 47.75 | 48.50 | 46.55 | 48.10 | 317,425 | +0.45(+0.94%) |
May 08, 2018 | 48.05 | 48.10 | 47.15 | 47.65 | 224,888 | -0.50(-1.04%) |
May 07, 2018 | 47.65 | 48.45 | 47.05 | 48.15 | 573,563 | +0.50(+1.05%) |
May 04, 2018 | 46.10 | 48.00 | 46.10 | 47.65 | 255,503 | +1.50(+3.25%) |
May 03, 2018 | 47.25 | 47.90 | 45.80 | 46.15 | 361,227 | -1.00(-2.12%) |
May 02, 2018 | 46.85 | 47.77 | 46.45 | 47.15 | 304,535 | +0.40(+0.86%) |