Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 50.80 | 50.80 | 44.80 | 49.20 | 3,016 | +0.00(+0.00%) |
Jul 30, 2018 | 50.80 | 52.00 | 48.80 | 49.20 | 2,114 | -1.20(-2.38%) |
Jul 27, 2018 | 54.00 | 56.40 | 45.60 | 50.40 | 9,635 | -5.12(-9.22%) |
Jul 26, 2018 | 55.20 | 56.80 | 54.80 | 55.52 | 795 | +0.32(+0.58%) |
Jul 25, 2018 | 56.68 | 57.93 | 54.00 | 55.20 | 3,667 | -1.20(-2.13%) |
Jul 24, 2018 | 57.53 | 56.00 | 56.40 | 4,964 | -1.13(-1.96%) | |
Jul 23, 2018 | 60.00 | 60.00 | 56.00 | 57.53 | 1,263 | -1.27(-2.16%) |
Jul 20, 2018 | 58.00 | 60.00 | 58.00 | 58.80 | 867 | +0.80(+1.38%) |
Jul 19, 2018 | 58.80 | 62.70 | 58.00 | 58.00 | 2,615 | +0.00(+0.00%) |
Jul 18, 2018 | 58.40 | 59.56 | 57.64 | 58.00 | 474 | -0.40(-0.68%) |
Jul 17, 2018 | 57.45 | 59.60 | 57.45 | 58.40 | 1,170 | +0.00(+0.00%) |
Jul 16, 2018 | 60.80 | 60.80 | 58.00 | 58.40 | 1,216 | -0.80(-1.35%) |
Jul 13, 2018 | 59.60 | 59.61 | 56.80 | 59.20 | 3,872 | -1.60(-2.63%) |
Jul 12, 2018 | 60.00 | 67.60 | 58.00 | 60.80 | 31,811 | +4.80(+8.57%) |
Jul 11, 2018 | 55.69 | 62.00 | 55.60 | 56.00 | 8,750 | +2.00(+3.70%) |
Jul 10, 2018 | 58.00 | 58.00 | 54.00 | 54.00 | 4,638 | -4.40(-7.53%) |
Jul 09, 2018 | 58.40 | 58.80 | 56.80 | 58.40 | 710 | +0.80(+1.39%) |
Jul 06, 2018 | 58.00 | 59.92 | 56.80 | 57.60 | 936 | -0.80(-1.37%) |
Jul 05, 2018 | 57.49 | 60.00 | 56.44 | 58.40 | 1,167 | +2.00(+3.55%) |
Jul 03, 2018 | 56.40 | 56.40 | 56.40 | 0 | -0.80(-1.40%) | |
Jul 02, 2018 | 55.20 | 59.97 | 55.20 | 57.20 | 2,933 | +0.80(+1.42%) |
Jun 29, 2018 | 56.80 | 58.00 | 55.25 | 56.40 | 2,171 | +0.00(+0.00%) |
Jun 28, 2018 | 55.60 | 58.00 | 55.60 | 56.40 | 2,040 | +0.80(+1.44%) |
Jun 27, 2018 | 63.60 | 63.60 | 55.60 | 55.60 | 3,642 | -2.80(-4.79%) |
Jun 26, 2018 | 59.20 | 59.66 | 58.00 | 58.40 | 2,794 | -0.80(-1.35%) |
Jun 25, 2018 | 61.20 | 62.80 | 58.80 | 59.20 | 1,948 | -0.80(-1.33%) |
Jun 22, 2018 | 60.00 | 63.60 | 59.20 | 60.00 | 5,355 | -1.20(-1.97%) |
Jun 21, 2018 | 66.00 | 73.20 | 60.80 | 61.20 | 47,817 | +1.60(+2.69%) |
Jun 20, 2018 | 62.00 | 62.00 | 58.40 | 59.60 | 2,349 | -0.40(-0.67%) |
Jun 19, 2018 | 58.80 | 63.20 | 57.20 | 60.00 | 5,698 | +1.06(+1.79%) |
Jun 18, 2018 | 56.80 | 62.40 | 56.80 | 58.94 | 12,614 | +2.14(+3.77%) |
Jun 15, 2018 | 59.20 | 56.80 | 56.80 | 2,694 | -2.40(-4.05%) | |
Jun 14, 2018 | 57.60 | 60.85 | 57.60 | 59.20 | 2,282 | +1.18(+2.03%) |
Jun 13, 2018 | 58.40 | 60.40 | 58.00 | 58.02 | 2,918 | -0.82(-1.39%) |
Jun 12, 2018 | 57.60 | 60.80 | 55.60 | 58.84 | 4,675 | +1.24(+2.15%) |
Jun 11, 2018 | 64.40 | 65.56 | 54.80 | 57.60 | 18,939 | -6.80(-10.56%) |
Jun 08, 2018 | 64.80 | 64.80 | 63.60 | 64.40 | 1,156 | +0.00(+0.00%) |
Jun 07, 2018 | 65.60 | 66.65 | 63.20 | 64.40 | 4,141 | -1.60(-2.42%) |
Jun 06, 2018 | 66.80 | 66.80 | 64.80 | 66.00 | 3,252 | -0.00(-0.01%) |
Jun 05, 2018 | 66.00 | 66.40 | 64.40 | 66.00 | 1,965 | +1.60(+2.49%) |
Jun 04, 2018 | 66.00 | 67.20 | 64.40 | 64.40 | 2,755 | -3.20(-4.73%) |
Jun 01, 2018 | 66.80 | 69.20 | 66.06 | 67.60 | 3,745 | -0.40(-0.59%) |
May 31, 2018 | 65.20 | 68.00 | 65.20 | 68.00 | 2,693 | +2.40(+3.66%) |
May 30, 2018 | 64.40 | 66.80 | 64.40 | 65.60 | 2,952 | +0.80(+1.23%) |
May 29, 2018 | 64.00 | 66.40 | 63.60 | 64.80 | 2,323 | +0.00(+0.00%) |
May 25, 2018 | 64.80 | 64.80 | 64.80 | 0 | +0.44(+0.68%) | |
May 24, 2018 | 66.00 | 66.00 | 62.40 | 64.36 | 4,241 | -1.64(-2.48%) |
May 23, 2018 | 64.80 | 68.80 | 62.84 | 66.00 | 9,144 | +1.64(+2.55%) |
May 22, 2018 | 68.40 | 69.57 | 63.43 | 64.36 | 7,141 | -2.44(-3.65%) |
May 21, 2018 | 66.00 | 71.56 | 64.40 | 66.80 | 16,905 | +0.80(+1.21%) |
May 18, 2018 | 64.80 | 67.16 | 64.80 | 66.00 | 2,966 | +1.16(+1.79%) |
May 17, 2018 | 64.00 | 68.80 | 64.00 | 64.84 | 10,023 | +0.04(+0.06%) |
May 16, 2018 | 66.40 | 66.78 | 63.60 | 64.80 | 2,888 | -1.20(-1.82%) |
May 15, 2018 | 63.60 | 68.76 | 63.24 | 66.00 | 9,997 | +1.60(+2.48%) |
May 14, 2018 | 65.60 | 67.56 | 62.74 | 64.40 | 6,145 | -0.80(-1.23%) |
May 11, 2018 | 66.00 | 67.60 | 64.80 | 65.20 | 5,134 | -2.80(-4.12%) |
May 10, 2018 | 68.40 | 68.40 | 66.80 | 68.00 | 4,103 | -0.40(-0.58%) |
May 09, 2018 | 68.80 | 69.16 | 66.80 | 68.40 | 3,826 | +0.40(+0.59%) |
May 08, 2018 | 79.20 | 80.00 | 66.40 | 68.00 | 32,092 | -1.96(-2.80%) |
May 07, 2018 | 68.80 | 70.00 | 68.00 | 69.96 | 2,545 | +1.96(+2.88%) |
May 04, 2018 | 68.80 | 69.60 | 67.20 | 68.00 | 3,469 | -1.40(-2.02%) |
May 03, 2018 | 68.00 | 70.36 | 67.20 | 69.40 | 2,631 | +0.60(+0.87%) |
May 02, 2018 | 69.20 | 70.00 | 66.80 | 68.80 | 2,890 | -0.80(-1.15%) |