Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 51.88 | 52.05 | 50.78 | 51.69 | 407,836 | +0.16(+0.31%) |
Jul 30, 2018 | 53.00 | 53.45 | 51.46 | 51.53 | 283,595 | -1.50(-2.83%) |
Jul 27, 2018 | 55.62 | 55.76 | 52.77 | 53.03 | 295,100 | -2.41(-4.35%) |
Jul 26, 2018 | 54.94 | 56.35 | 54.41 | 55.44 | 505,981 | +0.95(+1.74%) |
Jul 25, 2018 | 57.21 | 57.80 | 53.43 | 54.49 | 591,030 | -2.86(-4.99%) |
Jul 24, 2018 | 59.38 | 59.39 | 57.13 | 57.35 | 226,144 | -1.89(-3.19%) |
Jul 23, 2018 | 59.97 | 60.25 | 59.05 | 59.24 | 196,660 | -0.67(-1.12%) |
Jul 20, 2018 | 61.48 | 61.74 | 59.69 | 59.91 | 165,658 | -1.83(-2.96%) |
Jul 19, 2018 | 60.79 | 62.56 | 60.73 | 61.74 | 285,194 | +0.76(+1.25%) |
Jul 18, 2018 | 60.35 | 61.22 | 59.03 | 60.98 | 221,595 | +0.42(+0.69%) |
Jul 17, 2018 | 57.87 | 60.81 | 57.62 | 60.56 | 285,143 | +2.61(+4.50%) |
Jul 16, 2018 | 58.18 | 58.53 | 57.00 | 57.95 | 242,282 | -0.32(-0.55%) |
Jul 13, 2018 | 58.46 | 57.50 | 58.27 | 149,929 | +0.06(+0.10%) | |
Jul 12, 2018 | 58.57 | 57.04 | 58.21 | 269,698 | +0.37(+0.64%) | |
Jul 11, 2018 | 58.05 | 58.97 | 57.81 | 57.84 | 151,895 | -0.93(-1.58%) |
Jul 10, 2018 | 58.92 | 59.26 | 58.10 | 58.77 | 196,478 | -0.03(-0.05%) |
Jul 09, 2018 | 58.40 | 58.91 | 57.10 | 58.80 | 277,233 | +0.83(+1.43%) |
Jul 06, 2018 | 59.73 | 59.73 | 57.86 | 57.97 | 435,277 | -1.90(-3.17%) |
Jul 05, 2018 | 59.41 | 59.99 | 58.44 | 59.87 | 298,380 | +0.80(+1.35%) |
Jul 03, 2018 | 59.07 | 59.07 | 59.07 | 0 | +1.16(+2.00%) | |
Jul 02, 2018 | 57.73 | 58.98 | 56.32 | 57.91 | 307,970 | +0.18(+0.31%) |
Jun 29, 2018 | 57.55 | 59.41 | 57.00 | 57.73 | 424,146 | +0.45(+0.79%) |
Jun 28, 2018 | 57.11 | 57.52 | 56.07 | 57.28 | 315,621 | +0.16(+0.28%) |
Jun 27, 2018 | 57.76 | 58.27 | 56.83 | 57.12 | 399,785 | -0.61(-1.06%) |
Jun 26, 2018 | 57.45 | 58.59 | 57.13 | 57.73 | 375,781 | +1.30(+2.30%) |
Jun 25, 2018 | 56.47 | 57.41 | 55.80 | 56.43 | 366,670 | -0.48(-0.84%) |
Jun 22, 2018 | 56.67 | 57.11 | 55.41 | 56.91 | 820,958 | +0.48(+0.85%) |
Jun 21, 2018 | 57.35 | 57.54 | 56.08 | 56.43 | 203,363 | -0.61(-1.07%) |
Jun 20, 2018 | 57.00 | 57.42 | 55.91 | 57.04 | 308,841 | +0.23(+0.40%) |
Jun 19, 2018 | 56.57 | 57.71 | 56.14 | 56.81 | 224,387 | -0.26(-0.46%) |
Jun 18, 2018 | 58.47 | 59.40 | 56.59 | 57.07 | 409,211 | -1.60(-2.73%) |
Jun 15, 2018 | 59.64 | 58.22 | 58.67 | 546,470 | -0.97(-1.63%) | |
Jun 14, 2018 | 60.53 | 60.53 | 58.50 | 59.64 | 397,830 | -0.49(-0.81%) |
Jun 13, 2018 | 63.41 | 63.41 | 59.16 | 60.13 | 937,418 | -3.19(-5.04%) |
Jun 12, 2018 | 61.86 | 63.58 | 61.72 | 63.32 | 241,588 | +1.56(+2.53%) |
Jun 11, 2018 | 62.40 | 63.54 | 60.78 | 61.76 | 338,173 | -0.52(-0.83%) |
Jun 08, 2018 | 59.60 | 62.72 | 59.40 | 62.28 | 479,817 | +2.59(+4.34%) |
Jun 07, 2018 | 60.32 | 61.23 | 59.50 | 59.69 | 362,834 | -0.47(-0.78%) |
Jun 06, 2018 | 60.50 | 60.16 | 504,232 | -0.57(-0.94%) | ||
Jun 05, 2018 | 61.29 | 61.58 | 60.46 | 60.73 | 376,026 | -0.71(-1.16%) |
Jun 04, 2018 | 61.93 | 62.47 | 61.11 | 61.44 | 213,963 | -0.08(-0.13%) |
Jun 01, 2018 | 61.37 | 62.05 | 60.32 | 61.52 | 273,748 | +0.61(+1.00%) |
May 31, 2018 | 61.21 | 61.52 | 60.55 | 60.91 | 187,114 | -0.52(-0.85%) |
May 30, 2018 | 62.89 | 63.60 | 61.16 | 61.43 | 323,773 | -1.05(-1.68%) |
May 29, 2018 | 60.52 | 63.59 | 60.52 | 62.48 | 446,436 | +1.38(+2.26%) |
May 25, 2018 | 61.10 | 61.10 | 61.10 | 0 | +1.49(+2.50%) | |
May 24, 2018 | 58.93 | 60.07 | 58.54 | 59.61 | 247,781 | +0.28(+0.47%) |
May 23, 2018 | 58.38 | 59.62 | 57.56 | 59.33 | 396,264 | +0.87(+1.49%) |
May 22, 2018 | 58.37 | 58.74 | 56.58 | 58.46 | 437,584 | -0.33(-0.56%) |
May 21, 2018 | 60.08 | 60.58 | 58.14 | 58.79 | 347,998 | -0.98(-1.64%) |
May 18, 2018 | 59.46 | 60.85 | 59.10 | 59.77 | 564,940 | +0.49(+0.83%) |
May 17, 2018 | 59.78 | 60.33 | 58.20 | 59.28 | 501,919 | -0.72(-1.20%) |
May 16, 2018 | 58.10 | 60.13 | 57.54 | 60.00 | 782,611 | +1.81(+3.11%) |
May 15, 2018 | 61.60 | 61.99 | 57.34 | 58.19 | 1,122,491 | -3.64(-5.89%) |
May 14, 2018 | 62.25 | 62.97 | 61.01 | 61.83 | 418,554 | -0.35(-0.56%) |
May 11, 2018 | 63.95 | 64.87 | 61.40 | 62.18 | 532,517 | -1.21(-1.91%) |
May 10, 2018 | 63.21 | 64.40 | 61.56 | 63.39 | 980,456 | +0.23(+0.36%) |
May 09, 2018 | 69.97 | 70.12 | 62.21 | 63.16 | 1,507,592 | -6.75(-9.66%) |
May 08, 2018 | 76.06 | 81.88 | 68.21 | 69.91 | 1,718,956 | -5.89(-7.77%) |
May 07, 2018 | 73.42 | 76.37 | 72.56 | 75.80 | 691,761 | +2.57(+3.51%) |
May 04, 2018 | 71.82 | 73.33 | 70.70 | 73.23 | 355,372 | +1.45(+2.02%) |
May 03, 2018 | 70.06 | 72.20 | 70.00 | 71.78 | 241,245 | +1.20(+1.70%) |
May 02, 2018 | 69.69 | 71.60 | 69.08 | 70.58 | 275,944 | +0.61(+0.87%) |