Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 63.57 | 70.37 | 63.07 | 68.68 | 2,018,122 | +12.20(+21.60%) |
Jul 30, 2018 | 56.55 | 57.58 | 56.37 | 56.48 | 433,365 | -0.06(-0.10%) |
Jul 27, 2018 | 57.55 | 57.85 | 56.25 | 56.54 | 243,791 | -0.88(-1.54%) |
Jul 26, 2018 | 56.33 | 57.63 | 55.84 | 57.42 | 296,515 | +1.05(+1.85%) |
Jul 25, 2018 | 57.86 | 57.86 | 56.05 | 56.38 | 375,328 | -1.50(-2.59%) |
Jul 24, 2018 | 59.25 | 59.25 | 57.49 | 57.88 | 256,860 | -0.91(-1.55%) |
Jul 23, 2018 | 59.07 | 59.26 | 58.70 | 58.79 | 158,935 | -0.34(-0.57%) |
Jul 20, 2018 | 59.31 | 59.49 | 59.08 | 59.13 | 148,391 | -0.18(-0.30%) |
Jul 19, 2018 | 59.02 | 59.46 | 58.62 | 59.31 | 174,887 | +0.01(+0.02%) |
Jul 18, 2018 | 59.24 | 59.61 | 58.90 | 59.30 | 184,153 | +0.08(+0.13%) |
Jul 17, 2018 | 59.01 | 59.37 | 58.85 | 59.22 | 221,089 | +0.19(+0.32%) |
Jul 16, 2018 | 61.01 | 61.19 | 58.84 | 59.03 | 307,201 | -1.91(-3.14%) |
Jul 13, 2018 | 60.36 | 61.03 | 60.36 | 60.94 | 125,356 | +0.51(+0.84%) |
Jul 12, 2018 | 60.39 | 61.05 | 59.73 | 60.44 | 164,231 | +0.56(+0.94%) |
Jul 11, 2018 | 59.65 | 60.21 | 59.41 | 59.87 | 130,928 | -0.15(-0.25%) |
Jul 10, 2018 | 60.60 | 60.93 | 59.50 | 60.02 | 119,542 | -0.45(-0.75%) |
Jul 09, 2018 | 60.83 | 61.71 | 60.28 | 60.47 | 298,252 | -0.14(-0.23%) |
Jul 06, 2018 | 60.46 | 60.97 | 60.11 | 60.62 | 107,093 | +0.22(+0.36%) |
Jul 05, 2018 | 60.12 | 60.42 | 58.97 | 60.40 | 173,968 | +0.55(+0.91%) |
Jul 03, 2018 | 59.85 | 59.85 | 59.85 | 0 | +0.24(+0.39%) | |
Jul 02, 2018 | 58.03 | 59.68 | 58.03 | 59.62 | 401,468 | +1.28(+2.19%) |
Jun 29, 2018 | 58.56 | 58.74 | 58.11 | 58.34 | 233,391 | +0.14(+0.24%) |
Jun 28, 2018 | 57.92 | 58.46 | 57.67 | 58.20 | 131,751 | +0.35(+0.60%) |
Jun 27, 2018 | 58.86 | 58.88 | 57.82 | 57.85 | 189,977 | -1.08(-1.83%) |
Jun 26, 2018 | 58.75 | 59.05 | 58.29 | 58.93 | 154,436 | +0.42(+0.72%) |
Jun 25, 2018 | 58.63 | 58.92 | 57.95 | 58.51 | 236,507 | -0.38(-0.65%) |
Jun 22, 2018 | 60.03 | 60.03 | 58.83 | 58.90 | 923,118 | -1.02(-1.71%) |
Jun 21, 2018 | 61.24 | 61.24 | 59.62 | 59.92 | 161,562 | -1.21(-1.98%) |
Jun 20, 2018 | 61.58 | 61.58 | 60.87 | 61.13 | 187,959 | -0.25(-0.41%) |
Jun 19, 2018 | 60.37 | 61.43 | 59.87 | 61.38 | 202,854 | +0.68(+1.11%) |
Jun 18, 2018 | 61.61 | 61.61 | 60.56 | 60.71 | 212,049 | -1.20(-1.94%) |
Jun 15, 2018 | 62.23 | 62.26 | 61.91 | 506,829 | -0.36(-0.57%) | |
Jun 14, 2018 | 62.46 | 62.57 | 61.85 | 62.26 | 236,919 | +0.05(+0.08%) |
Jun 13, 2018 | 63.05 | 63.14 | 62.10 | 62.22 | 254,271 | -0.83(-1.31%) |
Jun 12, 2018 | 62.95 | 63.15 | 62.38 | 63.04 | 293,369 | +0.20(+0.31%) |
Jun 11, 2018 | 62.93 | 63.13 | 62.09 | 62.84 | 232,877 | +0.09(+0.15%) |
Jun 08, 2018 | 61.78 | 62.95 | 61.78 | 62.75 | 344,036 | +0.81(+1.30%) |
Jun 07, 2018 | 61.30 | 62.05 | 60.91 | 61.94 | 263,761 | +0.85(+1.40%) |
Jun 06, 2018 | 61.27 | 60.65 | 61.09 | 167,029 | -0.15(-0.25%) | |
Jun 05, 2018 | 60.46 | 61.92 | 60.41 | 61.24 | 302,827 | +0.58(+0.96%) |
Jun 04, 2018 | 60.05 | 60.72 | 59.75 | 60.66 | 288,697 | +0.89(+1.49%) |
Jun 01, 2018 | 59.77 | 59.97 | 59.41 | 59.77 | 307,162 | +0.38(+0.63%) |
May 31, 2018 | 59.99 | 60.16 | 59.22 | 59.39 | 207,026 | -0.59(-0.99%) |
May 30, 2018 | 60.04 | 60.50 | 59.89 | 59.98 | 182,990 | +0.27(+0.46%) |
May 29, 2018 | 59.05 | 59.92 | 58.96 | 59.71 | 136,291 | +0.24(+0.41%) |
May 25, 2018 | 59.47 | 59.47 | 59.47 | 0 | +0.64(+1.08%) | |
May 24, 2018 | 58.75 | 58.93 | 58.44 | 58.83 | 234,045 | +0.00(+0.00%) |
May 23, 2018 | 58.34 | 58.95 | 58.18 | 58.83 | 74,986 | +0.35(+0.59%) |
May 22, 2018 | 59.66 | 59.66 | 58.45 | 58.48 | 130,129 | -1.09(-1.83%) |
May 21, 2018 | 59.07 | 59.90 | 59.07 | 59.57 | 123,790 | +0.60(+1.02%) |
May 18, 2018 | 58.26 | 59.17 | 58.24 | 58.97 | 141,936 | +0.83(+1.42%) |
May 17, 2018 | 57.53 | 58.35 | 57.34 | 58.14 | 152,625 | +0.64(+1.11%) |
May 16, 2018 | 56.81 | 57.87 | 56.40 | 57.51 | 206,377 | +0.94(+1.66%) |
May 15, 2018 | 56.57 | 56.65 | 56.08 | 56.57 | 227,063 | -0.04(-0.07%) |
May 14, 2018 | 58.09 | 58.24 | 56.51 | 56.61 | 178,448 | -1.40(-2.41%) |
May 11, 2018 | 57.23 | 58.11 | 56.75 | 58.00 | 260,514 | +0.83(+1.44%) |
May 10, 2018 | 56.56 | 57.21 | 56.42 | 57.18 | 160,204 | +0.70(+1.25%) |
May 09, 2018 | 56.99 | 56.99 | 55.84 | 56.47 | 221,255 | -0.33(-0.58%) |
May 08, 2018 | 55.86 | 56.99 | 55.86 | 56.80 | 206,571 | +0.96(+1.71%) |
May 07, 2018 | 55.49 | 55.92 | 55.13 | 55.85 | 223,351 | +0.55(+1.00%) |
May 04, 2018 | 54.80 | 55.71 | 54.67 | 55.29 | 184,129 | +0.34(+0.61%) |
May 03, 2018 | 54.94 | 55.30 | 54.21 | 54.96 | 246,759 | -0.01(-0.02%) |
May 02, 2018 | 55.37 | 55.37 | 54.24 | 54.96 | 333,642 | -0.24(-0.44%) |