Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.50 | 47.10 | 42.50 | 47.10 | 202 | +1.60(+3.52%) |
Jul 30, 2018 | 40.90 | 46.30 | 40.80 | 45.50 | 257 | +1.90(+4.36%) |
Jul 27, 2018 | 45.50 | 46.00 | 43.60 | 43.60 | 1,260 | -0.60(-1.36%) |
Jul 26, 2018 | 46.70 | 46.70 | 41.80 | 44.20 | 1,437 | +0.70(+1.61%) |
Jul 25, 2018 | 46.70 | 46.70 | 43.10 | 43.50 | 1,750 | -0.60(-1.36%) |
Jul 24, 2018 | 47.00 | 47.00 | 41.80 | 44.10 | 1,552 | +0.40(+0.92%) |
Jul 23, 2018 | 47.00 | 47.00 | 43.00 | 43.70 | 1,065 | +0.40(+0.92%) |
Jul 20, 2018 | 47.80 | 47.80 | 42.80 | 43.30 | 1,824 | +1.30(+3.10%) |
Jul 19, 2018 | 41.80 | 45.83 | 37.51 | 42.00 | 1,256 | +0.10(+0.24%) |
Jul 18, 2018 | 46.00 | 49.20 | 40.40 | 41.90 | 6,088 | -1.50(-3.46%) |
Jul 17, 2018 | 49.00 | 49.00 | 42.50 | 43.40 | 2,079 | -1.90(-4.19%) |
Jul 16, 2018 | 51.00 | 51.00 | 43.40 | 45.30 | 1,943 | -0.80(-1.74%) |
Jul 13, 2018 | 47.60 | 47.60 | 45.50 | 46.10 | 2,736 | -1.20(-2.54%) |
Jul 12, 2018 | 48.80 | 53.40 | 46.11 | 47.30 | 2,671 | -1.50(-3.07%) |
Jul 11, 2018 | 52.00 | 52.50 | 48.70 | 48.80 | 2,792 | -3.30(-6.33%) |
Jul 10, 2018 | 52.00 | 52.80 | 49.80 | 52.10 | 3,620 | -0.10(-0.19%) |
Jul 09, 2018 | 54.00 | 54.00 | 50.00 | 52.20 | 1,803 | -0.80(-1.51%) |
Jul 06, 2018 | 53.50 | 54.20 | 51.50 | 53.00 | 2,016 | -0.90(-1.67%) |
Jul 05, 2018 | 53.70 | 54.00 | 51.80 | 53.90 | 2,131 | -0.60(-1.10%) |
Jul 03, 2018 | 54.50 | 54.50 | 54.50 | 0 | +0.60(+1.11%) | |
Jul 02, 2018 | 57.00 | 57.00 | 52.30 | 53.90 | 2,265 | -2.10(-3.75%) |
Jun 29, 2018 | 56.60 | 59.80 | 51.30 | 56.00 | 5,818 | +0.70(+1.27%) |
Jun 28, 2018 | 58.10 | 58.60 | 55.30 | 55.30 | 2,458 | -3.10(-5.31%) |
Jun 27, 2018 | 57.90 | 60.00 | 57.10 | 58.40 | 3,810 | +1.40(+2.46%) |
Jun 26, 2018 | 58.80 | 61.10 | 57.00 | 57.00 | 14,211 | -0.50(-0.87%) |
Jun 25, 2018 | 59.00 | 60.40 | 55.25 | 57.50 | 3,413 | -1.50(-2.54%) |
Jun 22, 2018 | 62.20 | 62.20 | 59.00 | 59.00 | 2,573 | -1.50(-2.48%) |
Jun 21, 2018 | 60.80 | 63.80 | 59.50 | 60.50 | 2,828 | -0.30(-0.49%) |
Jun 20, 2018 | 59.00 | 62.50 | 59.00 | 60.80 | 2,102 | +2.20(+3.75%) |
Jun 19, 2018 | 58.90 | 62.40 | 58.60 | 58.60 | 5,108 | -1.00(-1.68%) |
Jun 18, 2018 | 63.10 | 63.10 | 56.10 | 59.60 | 2,543 | -0.60(-1.00%) |
Jun 15, 2018 | 63.00 | 59.90 | 60.20 | 3,370 | -2.80(-4.44%) | |
Jun 14, 2018 | 60.80 | 63.00 | 58.50 | 63.00 | 4,028 | +2.10(+3.45%) |
Jun 13, 2018 | 70.30 | 74.60 | 60.20 | 60.90 | 3,718 | -3.10(-4.84%) |
Jun 12, 2018 | 69.90 | 69.90 | 61.00 | 64.00 | 5,460 | -5.40(-7.78%) |
Jun 11, 2018 | 67.90 | 73.10 | 64.20 | 69.40 | 8,555 | +3.98(+6.09%) |
Jun 08, 2018 | 67.00 | 69.69 | 58.00 | 65.42 | 7,572 | -0.08(-0.13%) |
Jun 07, 2018 | 69.80 | 73.50 | 65.00 | 65.50 | 6,474 | -0.80(-1.21%) |
Jun 06, 2018 | 60.10 | 77.90 | 60.10 | 66.30 | 5,963 | +7.20(+12.18%) |
Jun 05, 2018 | 59.60 | 60.40 | 57.30 | 59.10 | 8,073 | -0.20(-0.34%) |
Jun 04, 2018 | 58.88 | 66.10 | 56.50 | 59.30 | 5,974 | +1.90(+3.31%) |
Jun 01, 2018 | 56.00 | 59.00 | 55.73 | 57.40 | 6,326 | +1.40(+2.50%) |
May 31, 2018 | 59.00 | 61.40 | 52.50 | 56.00 | 6,083 | -3.50(-5.88%) |
May 30, 2018 | 61.70 | 63.50 | 58.60 | 59.50 | 6,267 | -2.40(-3.88%) |
May 29, 2018 | 62.10 | 65.70 | 61.50 | 61.90 | 4,300 | -4.20(-6.35%) |
May 25, 2018 | 66.10 | 66.10 | 66.10 | 0 | -0.70(-1.05%) | |
May 24, 2018 | 68.30 | 69.25 | 66.00 | 66.80 | 6,501 | +0.30(+0.45%) |
May 23, 2018 | 69.50 | 72.20 | 66.21 | 66.50 | 6,612 | -2.50(-3.62%) |
May 22, 2018 | 72.90 | 72.90 | 69.00 | 69.00 | 6,854 | -3.80(-5.22%) |
May 21, 2018 | 71.52 | 73.00 | 70.00 | 72.80 | 7,425 | +0.80(+1.11%) |
May 18, 2018 | 73.50 | 73.50 | 70.70 | 72.00 | 7,264 | -0.20(-0.28%) |
May 17, 2018 | 75.00 | 75.40 | 71.80 | 72.20 | 7,407 | -1.70(-2.30%) |
May 16, 2018 | 74.00 | 76.80 | 73.50 | 73.90 | 5,092 | -0.20(-0.27%) |
May 15, 2018 | 75.70 | 77.60 | 74.00 | 74.10 | 9,476 | -2.05(-2.69%) |
May 14, 2018 | 77.50 | 78.30 | 74.20 | 76.15 | 9,411 | -0.95(-1.23%) |
May 11, 2018 | 78.50 | 78.50 | 76.40 | 77.10 | 7,935 | -0.40(-0.52%) |
May 10, 2018 | 80.00 | 80.00 | 77.50 | 77.50 | 7,523 | -3.10(-3.85%) |
May 09, 2018 | 78.30 | 80.60 | 77.50 | 80.60 | 6,855 | +2.30(+2.94%) |
May 08, 2018 | 77.10 | 80.00 | 77.00 | 78.30 | 7,879 | +1.10(+1.42%) |
May 07, 2018 | 85.00 | 85.00 | 75.70 | 77.20 | 8,024 | -2.40(-3.02%) |
May 04, 2018 | 77.50 | 80.00 | 76.80 | 79.60 | 7,824 | +1.10(+1.40%) |
May 03, 2018 | 76.00 | 80.60 | 75.00 | 78.50 | 7,681 | +0.40(+0.51%) |
May 02, 2018 | 74.00 | 79.50 | 74.00 | 78.10 | 5,842 | -0.80(-1.02%) |