Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.25 | 54.16 | 51.88 | 52.44 | 182,789 | -1.18(-2.19%) |
Jul 30, 2018 | 53.01 | 53.99 | 52.64 | 53.61 | 139,332 | +0.34(+0.64%) |
Jul 27, 2018 | 52.91 | 54.05 | 52.40 | 53.27 | 146,545 | +0.34(+0.64%) |
Jul 26, 2018 | 52.91 | 53.45 | 52.41 | 52.93 | 242,432 | +2.69(+5.36%) |
Jul 25, 2018 | 52.00 | 52.25 | 50.07 | 50.24 | 221,416 | -2.34(-4.45%) |
Jul 24, 2018 | 53.12 | 53.12 | 51.81 | 52.58 | 583,009 | -5.43(-9.36%) |
Jul 23, 2018 | 58.21 | 58.52 | 57.94 | 58.01 | 141,606 | +0.08(+0.15%) |
Jul 20, 2018 | 59.92 | 59.92 | 57.68 | 57.92 | 504,762 | -4.21(-6.77%) |
Jul 19, 2018 | 61.41 | 62.79 | 60.53 | 62.13 | 410,144 | +3.15(+5.34%) |
Jul 18, 2018 | 59.75 | 60.60 | 58.78 | 58.98 | 310,090 | +0.74(+1.27%) |
Jul 17, 2018 | 59.87 | 59.87 | 57.74 | 58.24 | 173,818 | +0.38(+0.66%) |
Jul 16, 2018 | 57.42 | 58.15 | 57.31 | 57.86 | 238,587 | +1.97(+3.53%) |
Jul 13, 2018 | 55.89 | 170,916 | +0.05(+0.08%) | |||
Jul 12, 2018 | 56.09 | 56.62 | 55.40 | 55.84 | 214,541 | -3.18(-5.39%) |
Jul 11, 2018 | 58.86 | 59.92 | 57.75 | 59.02 | 260,361 | +3.49(+6.28%) |
Jul 10, 2018 | 56.12 | 56.95 | 55.53 | 55.53 | 160,836 | +0.65(+1.19%) |
Jul 09, 2018 | 56.04 | 56.52 | 54.78 | 54.88 | 242,890 | -3.66(-6.26%) |
Jul 06, 2018 | 60.73 | 60.93 | 57.80 | 58.54 | 260,500 | -1.76(-2.91%) |
Jul 05, 2018 | 59.54 | 61.39 | 59.27 | 60.30 | 298,017 | +0.66(+1.11%) |
Jul 03, 2018 | 59.63 | 59.63 | 59.63 | 0 | +0.09(+0.16%) | |
Jul 02, 2018 | 59.36 | 60.57 | 58.83 | 59.54 | 314,294 | +3.24(+5.76%) |
Jun 29, 2018 | 56.09 | 56.70 | 55.33 | 56.30 | 297,702 | -2.43(-4.14%) |
Jun 28, 2018 | 60.66 | 60.84 | 58.66 | 58.73 | 269,403 | -1.57(-2.60%) |
Jun 27, 2018 | 57.50 | 60.51 | 56.88 | 60.30 | 549,850 | +4.79(+8.62%) |
Jun 26, 2018 | 55.33 | 56.10 | 54.68 | 55.51 | 243,195 | -0.01(-0.02%) |
Jun 25, 2018 | 54.60 | 56.62 | 54.52 | 55.52 | 276,265 | +3.28(+6.28%) |
Jun 22, 2018 | 51.79 | 52.65 | 51.70 | 52.24 | 138,271 | -1.75(-3.24%) |
Jun 21, 2018 | 52.32 | 54.01 | 52.11 | 53.99 | 283,488 | +3.73(+7.42%) |
Jun 20, 2018 | 49.78 | 50.83 | 49.73 | 50.26 | 221,003 | +0.69(+1.40%) |
Jun 19, 2018 | 50.36 | 51.04 | 49.40 | 49.57 | 292,170 | +2.45(+5.20%) |
Jun 18, 2018 | 47.70 | 48.74 | 47.11 | 47.12 | 162,806 | +1.33(+2.90%) |
Jun 15, 2018 | 47.39 | 45.74 | 45.79 | 157,793 | +0.77(+1.70%) | |
Jun 14, 2018 | 44.28 | 45.12 | 44.27 | 45.02 | 114,805 | +0.52(+1.18%) |
Jun 13, 2018 | 43.27 | 44.86 | 43.18 | 44.50 | 114,805 | +1.95(+4.59%) |
Jun 12, 2018 | 42.22 | 43.28 | 42.22 | 42.55 | 49,392 | +0.10(+0.24%) |
Jun 11, 2018 | 42.58 | 42.63 | 42.12 | 42.44 | 101,841 | +0.35(+0.82%) |
Jun 08, 2018 | 42.69 | 42.82 | 41.80 | 42.10 | 123,209 | +0.86(+2.09%) |
Jun 07, 2018 | 40.25 | 41.84 | 40.11 | 41.24 | 209,270 | +0.57(+1.40%) |
Jun 06, 2018 | 42.06 | 40.67 | 40.67 | 173,884 | -1.73(-4.08%) | |
Jun 05, 2018 | 42.34 | 42.86 | 42.18 | 42.40 | 75,267 | -0.21(-0.50%) |
Jun 04, 2018 | 43.00 | 43.13 | 42.47 | 42.61 | 99,155 | -1.94(-4.36%) |
Jun 01, 2018 | 45.49 | 45.49 | 44.24 | 44.56 | 116,260 | -1.79(-3.87%) |
May 31, 2018 | 46.46 | 47.00 | 45.45 | 46.35 | 135,783 | -1.04(-2.19%) |
May 30, 2018 | 48.36 | 48.74 | 47.00 | 47.39 | 133,950 | -0.64(-1.32%) |
May 29, 2018 | 46.39 | 48.66 | 46.28 | 48.02 | 180,327 | +2.87(+6.36%) |
May 25, 2018 | 45.15 | 45.15 | 45.15 | 0 | +0.30(+0.67%) | |
May 24, 2018 | 44.66 | 46.09 | 44.56 | 44.85 | 60,352 | +0.89(+2.02%) |
May 23, 2018 | 45.08 | 45.26 | 43.86 | 43.97 | 134,462 | +1.33(+3.11%) |
May 22, 2018 | 42.02 | 42.78 | 41.34 | 42.64 | 62,071 | +0.59(+1.40%) |
May 21, 2018 | 42.03 | 42.40 | 41.66 | 42.05 | 56,631 | -1.06(-2.45%) |
May 18, 2018 | 42.78 | 43.42 | 42.78 | 43.11 | 36,669 | -0.17(-0.39%) |
May 17, 2018 | 42.61 | 43.55 | 42.25 | 43.27 | 70,126 | +1.99(+4.82%) |
May 16, 2018 | 42.22 | 42.22 | 41.03 | 41.28 | 120,021 | -2.06(-4.75%) |
May 15, 2018 | 43.13 | 43.98 | 43.13 | 43.34 | 121,798 | +1.99(+4.82%) |
May 14, 2018 | 40.85 | 41.49 | 40.55 | 41.35 | 143,957 | -1.22(-2.86%) |
May 11, 2018 | 42.44 | 43.00 | 42.25 | 42.56 | 83,888 | -0.35(-0.81%) |
May 10, 2018 | 44.11 | 44.13 | 42.54 | 42.91 | 166,790 | -1.71(-3.83%) |
May 09, 2018 | 44.78 | 45.66 | 44.45 | 44.62 | 171,781 | -1.54(-3.34%) |
May 08, 2018 | 45.86 | 47.04 | 45.80 | 46.16 | 221,065 | -1.85(-3.86%) |
May 07, 2018 | 48.09 | 48.21 | 47.35 | 48.01 | 132,558 | +0.64(+1.34%) |
May 04, 2018 | 49.28 | 49.55 | 46.54 | 47.38 | 138,395 | -0.08(-0.18%) |
May 03, 2018 | 48.11 | 49.88 | 46.99 | 47.46 | 235,551 | +0.58(+1.24%) |
May 02, 2018 | 45.57 | 46.88 | 45.57 | 46.88 | 103,094 | +0.69(+1.50%) |