Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 66.75 | 72.45 | 64.01 | 72.20 | 327,568 | +10.35(+16.73%) |
Jul 30, 2018 | 64.85 | 64.85 | 60.95 | 61.85 | 122,673 | -3.00(-4.63%) |
Jul 27, 2018 | 67.85 | 69.10 | 64.00 | 64.85 | 118,800 | -2.90(-4.28%) |
Jul 26, 2018 | 66.75 | 68.15 | 65.25 | 67.75 | 103,043 | +0.95(+1.42%) |
Jul 25, 2018 | 65.60 | 66.92 | 65.50 | 66.80 | 61,460 | +1.30(+1.98%) |
Jul 24, 2018 | 67.00 | 67.35 | 64.80 | 65.50 | 93,572 | -1.20(-1.80%) |
Jul 23, 2018 | 65.70 | 67.00 | 64.70 | 66.70 | 67,718 | +0.95(+1.44%) |
Jul 20, 2018 | 66.25 | 66.65 | 65.45 | 65.75 | 100,154 | -0.60(-0.90%) |
Jul 19, 2018 | 64.75 | 66.45 | 64.40 | 66.35 | 121,143 | +1.85(+2.87%) |
Jul 18, 2018 | 65.50 | 65.83 | 64.40 | 64.50 | 73,340 | -0.95(-1.45%) |
Jul 17, 2018 | 62.95 | 65.45 | 62.80 | 65.45 | 153,162 | +2.50(+3.97%) |
Jul 16, 2018 | 62.85 | 63.65 | 62.60 | 62.95 | 61,468 | -0.05(-0.08%) |
Jul 13, 2018 | 63.00 | 62.00 | 63.00 | 81,219 | +0.25(+0.40%) | |
Jul 12, 2018 | 61.95 | 62.90 | 61.25 | 62.75 | 84,671 | +1.20(+1.95%) |
Jul 11, 2018 | 61.25 | 62.50 | 60.20 | 61.55 | 74,177 | -0.05(-0.08%) |
Jul 10, 2018 | 63.00 | 63.45 | 61.55 | 61.60 | 67,199 | -1.50(-2.38%) |
Jul 09, 2018 | 62.80 | 63.35 | 62.35 | 63.10 | 117,230 | +0.70(+1.12%) |
Jul 06, 2018 | 62.00 | 62.85 | 61.40 | 62.40 | 81,841 | +0.15(+0.24%) |
Jul 05, 2018 | 61.90 | 62.85 | 61.70 | 62.25 | 104,407 | +0.50(+0.81%) |
Jul 03, 2018 | 61.75 | 61.75 | 61.75 | 0 | -0.50(-0.80%) | |
Jul 02, 2018 | 60.75 | 62.40 | 60.60 | 62.25 | 123,041 | +1.10(+1.80%) |
Jun 29, 2018 | 61.45 | 61.96 | 60.80 | 61.15 | 205,263 | +0.10(+0.16%) |
Jun 28, 2018 | 60.40 | 61.45 | 59.01 | 61.05 | 295,932 | +0.00(+0.00%) |
Jun 27, 2018 | 63.55 | 64.00 | 61.00 | 61.05 | 184,221 | -2.00(-3.17%) |
Jun 26, 2018 | 62.55 | 63.40 | 61.70 | 63.05 | 151,654 | +0.80(+1.29%) |
Jun 25, 2018 | 62.55 | 62.85 | 60.55 | 62.25 | 217,795 | -0.90(-1.43%) |
Jun 22, 2018 | 64.10 | 64.40 | 62.30 | 63.15 | 739,333 | -1.10(-1.71%) |
Jun 21, 2018 | 66.40 | 67.40 | 64.05 | 64.25 | 162,067 | -2.25(-3.38%) |
Jun 20, 2018 | 67.60 | 68.50 | 66.05 | 66.50 | 200,274 | -0.40(-0.60%) |
Jun 19, 2018 | 66.00 | 67.45 | 65.85 | 66.90 | 297,980 | +0.40(+0.60%) |
Jun 18, 2018 | 65.05 | 66.65 | 64.45 | 66.50 | 195,833 | +1.25(+1.92%) |
Jun 15, 2018 | 65.35 | 64.05 | 65.25 | 202,327 | -0.10(-0.15%) | |
Jun 14, 2018 | 63.45 | 66.90 | 63.40 | 65.35 | 249,505 | +2.00(+3.16%) |
Jun 13, 2018 | 62.50 | 63.45 | 61.95 | 63.35 | 189,629 | +0.85(+1.36%) |
Jun 12, 2018 | 61.15 | 63.00 | 60.50 | 62.50 | 115,047 | +1.35(+2.21%) |
Jun 11, 2018 | 59.90 | 61.35 | 59.55 | 61.15 | 108,923 | +1.30(+2.17%) |
Jun 08, 2018 | 59.75 | 61.35 | 58.55 | 59.85 | 132,354 | +0.10(+0.17%) |
Jun 07, 2018 | 62.50 | 63.30 | 58.60 | 59.75 | 145,222 | -3.05(-4.86%) |
Jun 06, 2018 | 61.95 | 62.80 | 112,599 | +0.05(+0.08%) | ||
Jun 05, 2018 | 61.00 | 63.50 | 60.98 | 62.75 | 162,445 | +1.75(+2.87%) |
Jun 04, 2018 | 60.65 | 61.65 | 59.95 | 61.00 | 121,720 | +0.95(+1.58%) |
Jun 01, 2018 | 59.10 | 60.60 | 58.05 | 60.05 | 156,851 | +0.85(+1.44%) |
May 31, 2018 | 58.00 | 59.30 | 57.75 | 59.20 | 127,800 | +1.05(+1.81%) |
May 30, 2018 | 57.75 | 59.40 | 57.75 | 58.15 | 144,946 | +0.70(+1.22%) |
May 29, 2018 | 55.95 | 57.45 | 55.05 | 57.45 | 103,195 | +1.45(+2.59%) |
May 25, 2018 | 56.00 | 56.00 | 56.00 | 0 | +0.85(+1.54%) | |
May 24, 2018 | 54.90 | 55.49 | 54.41 | 55.15 | 103,059 | +0.35(+0.64%) |
May 23, 2018 | 53.70 | 55.35 | 53.70 | 54.80 | 61,830 | +0.70(+1.29%) |
May 22, 2018 | 54.00 | 54.85 | 53.05 | 54.10 | 160,822 | -0.15(-0.28%) |
May 21, 2018 | 55.75 | 55.90 | 53.60 | 54.25 | 219,741 | -3.55(-6.14%) |
May 18, 2018 | 57.75 | 58.10 | 57.30 | 57.80 | 49,852 | +0.20(+0.35%) |
May 17, 2018 | 58.10 | 58.40 | 57.25 | 57.60 | 51,500 | -0.70(-1.20%) |
May 16, 2018 | 57.40 | 58.40 | 56.50 | 58.30 | 170,117 | +1.25(+2.19%) |
May 15, 2018 | 55.90 | 57.30 | 55.65 | 57.05 | 112,197 | +1.10(+1.97%) |
May 14, 2018 | 56.95 | 57.30 | 55.90 | 55.95 | 107,985 | -0.90(-1.58%) |
May 11, 2018 | 57.05 | 57.65 | 56.65 | 56.85 | 94,965 | +0.00(+0.00%) |
May 10, 2018 | 57.20 | 57.50 | 56.40 | 56.85 | 283,841 | -0.25(-0.44%) |
May 09, 2018 | 55.55 | 57.45 | 55.35 | 57.10 | 271,005 | +1.60(+2.88%) |
May 08, 2018 | 54.20 | 56.00 | 54.20 | 55.50 | 301,985 | +1.30(+2.40%) |
May 07, 2018 | 53.85 | 54.90 | 53.51 | 54.20 | 171,378 | +0.15(+0.28%) |
May 04, 2018 | 52.60 | 54.81 | 52.30 | 54.05 | 150,559 | +1.60(+3.05%) |
May 03, 2018 | 52.70 | 52.95 | 51.50 | 52.45 | 101,965 | -0.25(-0.47%) |
May 02, 2018 | 49.30 | 53.40 | 49.30 | 52.70 | 226,200 | +3.45(+7.01%) |