Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 56.10 | 58.60 | 55.80 | 57.55 | 240,156 | +1.80(+3.23%) |
Jul 30, 2018 | 57.80 | 58.05 | 55.45 | 55.75 | 270,230 | -1.80(-3.13%) |
Jul 27, 2018 | 60.50 | 60.70 | 57.05 | 57.55 | 289,500 | -2.95(-4.88%) |
Jul 26, 2018 | 58.40 | 61.50 | 57.55 | 60.50 | 449,445 | +1.55(+2.63%) |
Jul 25, 2018 | 55.45 | 62.70 | 54.50 | 58.95 | 1,263,239 | +9.00(+18.02%) |
Jul 24, 2018 | 50.75 | 52.15 | 49.40 | 49.95 | 400,716 | -0.60(-1.19%) |
Jul 23, 2018 | 50.65 | 51.20 | 49.85 | 50.55 | 144,498 | -0.05(-0.10%) |
Jul 20, 2018 | 50.65 | 51.10 | 50.20 | 50.60 | 156,118 | -0.35(-0.69%) |
Jul 19, 2018 | 51.80 | 50.48 | 50.95 | 133,449 | -0.45(-0.88%) | |
Jul 18, 2018 | 51.45 | 51.70 | 50.20 | 51.40 | 155,021 | +0.15(+0.29%) |
Jul 17, 2018 | 50.55 | 51.75 | 50.39 | 51.25 | 241,644 | +0.55(+1.08%) |
Jul 16, 2018 | 49.70 | 52.00 | 49.25 | 50.70 | 274,783 | +1.05(+2.11%) |
Jul 13, 2018 | 49.30 | 50.00 | 48.35 | 49.65 | 206,984 | +0.40(+0.81%) |
Jul 12, 2018 | 49.00 | 49.55 | 48.35 | 49.25 | 119,412 | +0.70(+1.44%) |
Jul 11, 2018 | 48.50 | 49.70 | 47.90 | 48.55 | 187,406 | -0.45(-0.92%) |
Jul 10, 2018 | 46.95 | 49.50 | 46.95 | 49.00 | 268,443 | +2.05(+4.37%) |
Jul 09, 2018 | 47.00 | 47.60 | 45.90 | 46.95 | 210,067 | +0.60(+1.29%) |
Jul 06, 2018 | 44.95 | 46.60 | 44.80 | 46.35 | 158,333 | +1.30(+2.89%) |
Jul 05, 2018 | 44.80 | 45.90 | 44.10 | 45.05 | 233,275 | +0.95(+2.15%) |
Jul 03, 2018 | 44.10 | 44.10 | 44.10 | 0 | -0.70(-1.56%) | |
Jul 02, 2018 | 43.75 | 44.70 | 43.27 | 44.80 | 168,316 | +1.25(+2.87%) |
Jun 29, 2018 | 43.10 | 44.15 | 42.90 | 43.55 | 179,967 | +0.50(+1.16%) |
Jun 28, 2018 | 43.40 | 43.45 | 42.60 | 43.05 | 171,365 | -0.40(-0.92%) |
Jun 27, 2018 | 44.35 | 44.90 | 43.45 | 43.45 | 185,522 | -0.70(-1.59%) |
Jun 26, 2018 | 44.35 | 44.80 | 44.00 | 44.15 | 151,676 | +0.05(+0.11%) |
Jun 25, 2018 | 45.60 | 45.60 | 43.60 | 44.10 | 235,276 | -2.10(-4.55%) |
Jun 22, 2018 | 46.60 | 47.00 | 45.35 | 46.20 | 302,598 | -0.45(-0.96%) |
Jun 21, 2018 | 47.25 | 47.61 | 45.51 | 46.65 | 223,627 | -0.75(-1.58%) |
Jun 20, 2018 | 47.10 | 47.85 | 46.35 | 47.40 | 225,262 | +0.50(+1.07%) |
Jun 19, 2018 | 47.50 | 48.00 | 45.95 | 46.90 | 233,559 | -0.85(-1.78%) |
Jun 18, 2018 | 46.70 | 47.85 | 45.65 | 47.75 | 267,501 | +0.60(+1.27%) |
Jun 15, 2018 | 49.00 | 47.00 | 47.15 | 319,765 | -1.05(-2.18%) | |
Jun 14, 2018 | 47.10 | 48.20 | 46.40 | 48.20 | 241,610 | +1.45(+3.10%) |
Jun 13, 2018 | 46.90 | 47.97 | 46.60 | 46.75 | 303,937 | -0.10(-0.21%) |
Jun 12, 2018 | 47.50 | 49.10 | 46.80 | 46.85 | 281,234 | -0.35(-0.74%) |
Jun 11, 2018 | 49.75 | 50.90 | 46.80 | 47.20 | 488,619 | -3.50(-6.90%) |
Jun 08, 2018 | 49.50 | 52.05 | 49.50 | 50.70 | 339,354 | +1.30(+2.63%) |
Jun 07, 2018 | 49.75 | 49.85 | 48.50 | 49.40 | 376,838 | -0.35(-0.70%) |
Jun 06, 2018 | 49.75 | 578,473 | +2.55(+5.40%) | |||
Jun 05, 2018 | 46.75 | 47.70 | 46.15 | 47.20 | 284,337 | +0.55(+1.18%) |
Jun 04, 2018 | 44.95 | 46.75 | 43.90 | 46.65 | 424,947 | +2.20(+4.95%) |
Jun 01, 2018 | 44.05 | 44.75 | 43.95 | 44.45 | 251,993 | +0.60(+1.37%) |
May 31, 2018 | 43.30 | 44.20 | 43.30 | 43.85 | 283,266 | +0.55(+1.27%) |
May 30, 2018 | 41.50 | 43.40 | 41.50 | 43.30 | 349,939 | +1.85(+4.46%) |
May 29, 2018 | 40.65 | 41.60 | 40.10 | 41.45 | 166,580 | +0.80(+1.97%) |
May 25, 2018 | 40.65 | 40.65 | 40.65 | 0 | -0.05(-0.12%) | |
May 24, 2018 | 39.95 | 41.35 | 39.60 | 40.70 | 213,606 | +0.80(+2.01%) |
May 23, 2018 | 39.45 | 40.20 | 39.09 | 39.90 | 158,578 | +0.40(+1.01%) |
May 22, 2018 | 39.65 | 40.00 | 38.60 | 39.50 | 114,447 | -0.20(-0.50%) |
May 21, 2018 | 40.45 | 40.80 | 39.60 | 39.70 | 188,474 | -0.60(-1.49%) |
May 18, 2018 | 39.85 | 40.40 | 39.25 | 40.30 | 241,412 | +0.50(+1.26%) |
May 17, 2018 | 38.75 | 39.80 | 38.75 | 39.80 | 197,832 | +1.10(+2.84%) |
May 16, 2018 | 39.15 | 39.50 | 38.20 | 38.70 | 137,910 | -0.45(-1.15%) |
May 15, 2018 | 38.10 | 39.25 | 36.90 | 39.15 | 152,521 | +0.65(+1.69%) |
May 14, 2018 | 38.90 | 39.95 | 38.15 | 38.50 | 160,480 | -0.25(-0.65%) |
May 11, 2018 | 38.35 | 39.20 | 37.50 | 38.75 | 268,065 | +0.35(+0.91%) |
May 10, 2018 | 37.00 | 39.05 | 36.45 | 38.40 | 304,192 | +1.45(+3.92%) |
May 09, 2018 | 36.20 | 37.05 | 35.90 | 36.95 | 280,976 | +0.95(+2.64%) |
May 08, 2018 | 36.10 | 36.40 | 34.95 | 36.00 | 197,873 | -0.40(-1.10%) |
May 07, 2018 | 34.75 | 36.95 | 34.45 | 36.40 | 329,416 | +1.90(+5.51%) |
May 04, 2018 | 34.30 | 35.05 | 34.25 | 34.50 | 181,352 | +0.05(+0.15%) |
May 03, 2018 | 35.20 | 35.20 | 34.40 | 34.45 | 169,760 | -0.95(-2.68%) |
May 02, 2018 | 34.85 | 36.08 | 34.25 | 35.40 | 266,850 | +0.60(+1.72%) |