Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 61.70 | 62.65 | 61.67 | 62.50 | 717,339 | +1.15(+1.87%) |
Jul 30, 2018 | 61.35 | 61.95 | 61.02 | 61.35 | 317,920 | +0.05(+0.08%) |
Jul 27, 2018 | 62.65 | 62.65 | 61.15 | 61.30 | 398,500 | -1.20(-1.92%) |
Jul 26, 2018 | 61.85 | 62.60 | 61.20 | 62.50 | 391,794 | +0.70(+1.13%) |
Jul 25, 2018 | 60.25 | 62.00 | 60.25 | 61.80 | 499,978 | +1.55(+2.57%) |
Jul 24, 2018 | 58.95 | 61.30 | 58.70 | 60.25 | 725,070 | +2.20(+3.79%) |
Jul 23, 2018 | 56.15 | 58.15 | 55.33 | 58.05 | 967,580 | +2.00(+3.57%) |
Jul 20, 2018 | 56.55 | 55.75 | 56.05 | 206,620 | +0.35(+0.63%) | |
Jul 19, 2018 | 56.45 | 56.50 | 55.50 | 55.70 | 183,934 | -0.65(-1.15%) |
Jul 18, 2018 | 55.95 | 56.60 | 55.00 | 56.35 | 356,104 | +0.40(+0.71%) |
Jul 17, 2018 | 55.45 | 57.60 | 55.40 | 55.95 | 581,649 | +0.60(+1.08%) |
Jul 16, 2018 | 55.30 | 55.45 | 54.70 | 55.35 | 125,105 | +0.20(+0.36%) |
Jul 13, 2018 | 54.90 | 55.85 | 54.85 | 55.15 | 142,355 | -0.10(-0.18%) |
Jul 12, 2018 | 54.60 | 55.45 | 54.30 | 55.25 | 154,922 | +0.80(+1.47%) |
Jul 11, 2018 | 54.25 | 54.60 | 53.40 | 54.45 | 206,087 | +0.05(+0.09%) |
Jul 10, 2018 | 55.25 | 55.30 | 54.15 | 54.40 | 219,142 | -0.70(-1.27%) |
Jul 09, 2018 | 54.30 | 55.25 | 54.30 | 55.10 | 576,573 | +1.00(+1.85%) |
Jul 06, 2018 | 52.40 | 54.15 | 52.15 | 54.10 | 255,069 | +1.90(+3.64%) |
Jul 05, 2018 | 51.85 | 52.45 | 51.55 | 52.20 | 225,794 | +0.60(+1.16%) |
Jul 03, 2018 | 51.60 | 51.60 | 51.60 | 0 | -0.45(-0.86%) | |
Jul 02, 2018 | 51.95 | 52.35 | 50.95 | 52.05 | 460,581 | -0.25(-0.48%) |
Jun 29, 2018 | 51.45 | 52.70 | 50.95 | 52.30 | 429,437 | +1.05(+2.05%) |
Jun 28, 2018 | 50.50 | 51.30 | 50.20 | 51.25 | 410,463 | +0.90(+1.79%) |
Jun 27, 2018 | 49.95 | 50.70 | 49.95 | 50.35 | 586,925 | +0.50(+1.00%) |
Jun 26, 2018 | 48.20 | 49.98 | 47.85 | 49.85 | 490,024 | +1.60(+3.32%) |
Jun 25, 2018 | 47.10 | 48.40 | 47.05 | 48.25 | 321,459 | +0.95(+2.01%) |
Jun 22, 2018 | 47.25 | 47.60 | 46.70 | 47.30 | 769,369 | +0.10(+0.21%) |
Jun 21, 2018 | 46.45 | 47.30 | 46.20 | 47.20 | 399,266 | +0.80(+1.72%) |
Jun 20, 2018 | 46.15 | 46.75 | 46.00 | 46.40 | 401,598 | +0.20(+0.43%) |
Jun 19, 2018 | 46.35 | 46.92 | 45.65 | 46.20 | 292,482 | -0.35(-0.75%) |
Jun 18, 2018 | 46.30 | 46.70 | 46.00 | 46.55 | 250,275 | -0.10(-0.21%) |
Jun 15, 2018 | 46.90 | 46.20 | 46.65 | 379,087 | -0.25(-0.53%) | |
Jun 14, 2018 | 46.80 | 47.20 | 46.50 | 46.90 | 307,432 | +0.30(+0.64%) |
Jun 13, 2018 | 46.50 | 46.75 | 46.35 | 46.60 | 487,383 | +0.25(+0.54%) |
Jun 12, 2018 | 46.05 | 46.80 | 45.81 | 46.35 | 446,942 | +0.65(+1.42%) |
Jun 11, 2018 | 45.80 | 46.10 | 45.35 | 45.70 | 486,003 | +0.00(+0.00%) |
Jun 08, 2018 | 45.00 | 46.30 | 45.00 | 45.70 | 686,022 | +0.70(+1.56%) |
Jun 07, 2018 | 45.90 | 46.17 | 44.92 | 45.00 | 613,568 | -0.90(-1.96%) |
Jun 06, 2018 | 46.01 | 45.90 | 882,834 | +0.10(+0.22%) | ||
Jun 05, 2018 | 46.65 | 47.10 | 45.55 | 45.80 | 209,478 | -0.80(-1.72%) |
Jun 04, 2018 | 46.15 | 46.92 | 46.00 | 46.60 | 357,782 | +0.65(+1.41%) |
Jun 01, 2018 | 45.60 | 46.30 | 45.50 | 45.95 | 529,142 | +0.65(+1.43%) |
May 31, 2018 | 46.75 | 46.90 | 44.95 | 45.30 | 388,891 | -1.30(-2.79%) |
May 30, 2018 | 46.70 | 47.10 | 46.15 | 46.60 | 327,016 | +0.15(+0.32%) |
May 29, 2018 | 47.20 | 47.25 | 46.15 | 46.45 | 311,800 | -0.95(-2.00%) |
May 25, 2018 | 47.40 | 47.40 | 47.40 | 0 | -0.15(-0.32%) | |
May 24, 2018 | 47.85 | 47.85 | 47.46 | 47.55 | 227,103 | -0.25(-0.52%) |
May 23, 2018 | 47.95 | 48.55 | 47.70 | 47.80 | 282,580 | -0.15(-0.31%) |
May 22, 2018 | 47.95 | 48.05 | 47.70 | 47.95 | 200,472 | +0.05(+0.10%) |
May 21, 2018 | 47.85 | 48.35 | 47.70 | 47.90 | 362,690 | +0.10(+0.21%) |
May 18, 2018 | 48.05 | 48.05 | 47.75 | 47.80 | 317,619 | -0.20(-0.42%) |
May 17, 2018 | 48.00 | 48.25 | 47.85 | 48.00 | 315,608 | +0.05(+0.10%) |
May 16, 2018 | 48.20 | 48.40 | 47.80 | 47.95 | 239,974 | -0.30(-0.62%) |
May 15, 2018 | 48.05 | 48.55 | 47.85 | 48.25 | 339,831 | +0.20(+0.42%) |
May 14, 2018 | 48.00 | 48.65 | 47.95 | 48.05 | 297,988 | +0.05(+0.10%) |
May 11, 2018 | 48.50 | 49.15 | 47.48 | 48.00 | 366,271 | -0.55(-1.13%) |
May 10, 2018 | 48.25 | 48.75 | 47.86 | 48.55 | 508,683 | +0.40(+0.83%) |
May 09, 2018 | 49.00 | 49.60 | 47.25 | 48.15 | 336,602 | -0.75(-1.53%) |
May 08, 2018 | 49.40 | 49.95 | 48.35 | 48.90 | 432,009 | -0.45(-0.91%) |
May 07, 2018 | 48.95 | 50.40 | 48.25 | 49.35 | 351,765 | +0.60(+1.23%) |
May 04, 2018 | 47.75 | 48.95 | 47.30 | 48.75 | 619,986 | +0.65(+1.35%) |
May 03, 2018 | 50.00 | 51.40 | 46.50 | 48.10 | 1,075,331 | -5.65(-10.51%) |
May 02, 2018 | 54.05 | 54.27 | 52.90 | 53.75 | 503,443 | -0.50(-0.92%) |