Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 55.30 | 57.46 | 55.07 | 57.43 | 1,083,580 | +2.08(+3.76%) |
Jul 30, 2018 | 58.70 | 58.99 | 55.03 | 55.35 | 1,501,842 | -3.63(-6.15%) |
Jul 27, 2018 | 62.04 | 62.44 | 58.53 | 58.98 | 923,500 | -3.08(-4.96%) |
Jul 26, 2018 | 61.38 | 62.63 | 61.15 | 62.06 | 441,356 | +0.19(+0.31%) |
Jul 25, 2018 | 60.98 | 62.20 | 60.36 | 61.87 | 662,942 | +0.67(+1.09%) |
Jul 24, 2018 | 63.53 | 64.07 | 61.17 | 61.20 | 755,378 | -2.13(-3.36%) |
Jul 23, 2018 | 63.50 | 63.94 | 62.04 | 63.33 | 883,216 | +0.63(+1.00%) |
Jul 20, 2018 | 64.55 | 64.82 | 62.01 | 62.70 | 1,034,986 | -1.60(-2.49%) |
Jul 19, 2018 | 64.60 | 64.95 | 63.89 | 64.30 | 528,781 | -0.47(-0.73%) |
Jul 18, 2018 | 64.10 | 64.91 | 63.06 | 64.77 | 814,652 | +1.17(+1.84%) |
Jul 17, 2018 | 61.14 | 63.84 | 61.14 | 63.60 | 1,111,678 | +2.48(+4.06%) |
Jul 16, 2018 | 60.25 | 61.28 | 59.67 | 61.12 | 705,902 | +0.85(+1.41%) |
Jul 13, 2018 | 60.00 | 61.13 | 59.58 | 60.27 | 702,106 | -0.04(-0.07%) |
Jul 12, 2018 | 61.05 | 61.49 | 59.42 | 60.31 | 905,833 | -0.67(-1.10%) |
Jul 11, 2018 | 60.84 | 61.97 | 60.36 | 60.98 | 938,961 | -0.60(-0.97%) |
Jul 10, 2018 | 60.46 | 61.93 | 60.16 | 61.58 | 1,519,967 | +1.42(+2.36%) |
Jul 09, 2018 | 60.00 | 60.42 | 58.68 | 60.16 | 818,740 | +0.55(+0.92%) |
Jul 06, 2018 | 59.84 | 61.48 | 58.68 | 59.61 | 994,871 | -0.41(-0.68%) |
Jul 05, 2018 | 60.25 | 60.70 | 58.73 | 60.02 | 987,507 | +0.71(+1.20%) |
Jul 03, 2018 | 59.31 | 59.31 | 59.31 | 0 | +0.43(+0.73%) | |
Jul 02, 2018 | 58.98 | 59.24 | 56.58 | 58.88 | 651,909 | +0.03(+0.05%) |
Jun 29, 2018 | 58.55 | 60.55 | 58.40 | 58.85 | 1,172,398 | +0.65(+1.12%) |
Jun 28, 2018 | 56.36 | 58.30 | 56.22 | 58.20 | 881,784 | +1.59(+2.81%) |
Jun 27, 2018 | 57.10 | 59.03 | 56.25 | 56.61 | 1,260,271 | -0.74(-1.29%) |
Jun 26, 2018 | 59.63 | 60.35 | 55.98 | 57.35 | 3,097,843 | -1.49(-2.53%) |
Jun 25, 2018 | 57.43 | 59.76 | 55.77 | 58.84 | 3,947,304 | +1.23(+2.14%) |
Jun 22, 2018 | 62.66 | 62.83 | 57.28 | 57.61 | 4,430,151 | -4.54(-7.30%) |
Jun 21, 2018 | 63.30 | 63.63 | 61.81 | 62.15 | 5,080,719 | -1.85(-2.89%) |
Jun 20, 2018 | 68.28 | 68.75 | 63.82 | 64.00 | 3,961,752 | -3.42(-5.07%) |
Jun 19, 2018 | 64.01 | 67.74 | 63.25 | 67.42 | 2,944,505 | +2.69(+4.16%) |
Jun 18, 2018 | 60.10 | 66.30 | 60.01 | 64.73 | 6,466,267 | +3.71(+6.08%) |
Jun 15, 2018 | 61.69 | 45.85 | 61.02 | 13,799,335 | +15.17(+33.09%) | |
Jun 14, 2018 | 45.40 | 46.33 | 45.01 | 45.85 | 1,614,631 | +0.68(+1.51%) |
Jun 13, 2018 | 44.81 | 45.80 | 44.80 | 45.17 | 861,777 | +0.40(+0.89%) |
Jun 12, 2018 | 43.82 | 45.07 | 43.45 | 44.77 | 583,158 | +1.25(+2.87%) |
Jun 11, 2018 | 43.46 | 44.31 | 43.30 | 43.52 | 591,028 | +0.29(+0.67%) |
Jun 08, 2018 | 42.54 | 43.40 | 42.25 | 43.23 | 855,205 | +0.52(+1.22%) |
Jun 07, 2018 | 43.81 | 44.20 | 42.46 | 42.71 | 806,944 | -1.51(-3.41%) |
Jun 06, 2018 | 44.22 | 639,657 | +0.36(+0.82%) | |||
Jun 05, 2018 | 43.16 | 44.04 | 42.89 | 43.86 | 544,912 | +0.69(+1.60%) |
Jun 04, 2018 | 42.82 | 43.71 | 42.68 | 43.17 | 738,165 | +0.63(+1.48%) |
Jun 01, 2018 | 42.36 | 43.00 | 41.34 | 42.54 | 798,961 | +0.49(+1.17%) |
May 31, 2018 | 40.93 | 42.33 | 40.35 | 42.05 | 1,259,664 | +2.23(+5.60%) |
May 30, 2018 | 39.92 | 40.97 | 39.58 | 39.82 | 755,450 | +0.01(+0.03%) |
May 29, 2018 | 39.33 | 40.89 | 39.32 | 39.81 | 496,007 | +0.08(+0.20%) |
May 25, 2018 | 39.73 | 39.73 | 39.73 | 0 | +0.13(+0.33%) | |
May 24, 2018 | 40.28 | 40.28 | 39.34 | 39.60 | 594,549 | -0.36(-0.90%) |
May 23, 2018 | 39.67 | 40.66 | 39.35 | 39.96 | 695,224 | +0.06(+0.15%) |
May 22, 2018 | 39.93 | 41.11 | 39.60 | 39.90 | 700,024 | +0.55(+1.40%) |
May 21, 2018 | 41.36 | 41.50 | 38.37 | 39.35 | 972,875 | -1.62(-3.95%) |
May 18, 2018 | 40.87 | 41.19 | 39.71 | 40.97 | 755,320 | +0.10(+0.24%) |
May 17, 2018 | 40.48 | 41.11 | 39.85 | 40.87 | 771,040 | +0.51(+1.26%) |
May 16, 2018 | 39.31 | 40.46 | 39.25 | 40.36 | 682,423 | +1.26(+3.22%) |
May 15, 2018 | 37.59 | 39.49 | 37.40 | 39.10 | 1,472,248 | +1.25(+3.30%) |
May 14, 2018 | 37.07 | 37.95 | 36.67 | 37.85 | 456,818 | +0.81(+2.19%) |
May 11, 2018 | 37.00 | 37.37 | 36.61 | 37.04 | 358,719 | -0.02(-0.05%) |
May 10, 2018 | 37.22 | 37.80 | 36.92 | 37.06 | 411,044 | -0.37(-0.99%) |
May 09, 2018 | 37.18 | 38.02 | 37.18 | 37.43 | 348,006 | +0.28(+0.75%) |
May 08, 2018 | 38.23 | 38.40 | 36.92 | 37.15 | 501,885 | -1.03(-2.70%) |
May 07, 2018 | 37.23 | 38.46 | 37.18 | 38.18 | 634,728 | +1.03(+2.77%) |
May 04, 2018 | 36.55 | 37.34 | 36.02 | 37.15 | 345,769 | +0.36(+0.98%) |
May 03, 2018 | 37.03 | 37.40 | 36.65 | 36.79 | 357,199 | -0.30(-0.81%) |
May 02, 2018 | 36.80 | 37.57 | 36.72 | 37.09 | 396,051 | +0.29(+0.79%) |