Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.75 | 60.00 | 58.40 | 59.15 | 321,074 | +0.35(+0.60%) |
Jul 30, 2018 | 61.50 | 61.50 | 58.55 | 58.80 | 829,900 | -2.55(-4.16%) |
Jul 27, 2018 | 62.60 | 62.70 | 60.70 | 61.35 | 233,100 | -1.10(-1.76%) |
Jul 26, 2018 | 62.10 | 62.73 | 61.25 | 62.45 | 133,868 | +0.30(+0.48%) |
Jul 25, 2018 | 62.55 | 63.40 | 61.76 | 62.15 | 277,826 | -0.35(-0.56%) |
Jul 24, 2018 | 63.70 | 63.80 | 61.90 | 62.50 | 357,401 | -0.60(-0.95%) |
Jul 23, 2018 | 62.70 | 63.40 | 61.90 | 63.10 | 135,598 | +0.30(+0.48%) |
Jul 20, 2018 | 62.65 | 63.15 | 62.15 | 62.80 | 223,370 | +0.35(+0.56%) |
Jul 19, 2018 | 62.10 | 62.80 | 61.85 | 62.45 | 123,014 | +0.15(+0.24%) |
Jul 18, 2018 | 62.15 | 62.45 | 61.30 | 62.30 | 278,701 | +0.15(+0.24%) |
Jul 17, 2018 | 61.95 | 62.90 | 61.85 | 62.15 | 108,823 | -0.20(-0.32%) |
Jul 16, 2018 | 62.00 | 62.40 | 61.25 | 62.35 | 222,981 | +0.55(+0.89%) |
Jul 13, 2018 | 61.70 | 62.10 | 61.25 | 61.80 | 140,779 | +0.20(+0.32%) |
Jul 12, 2018 | 60.55 | 61.60 | 59.95 | 61.60 | 206,675 | +1.40(+2.33%) |
Jul 11, 2018 | 59.30 | 60.60 | 59.20 | 60.20 | 234,939 | -0.05(-0.08%) |
Jul 10, 2018 | 60.75 | 61.05 | 60.20 | 60.25 | 195,373 | -0.35(-0.58%) |
Jul 09, 2018 | 60.90 | 60.90 | 59.95 | 60.60 | 185,794 | +0.10(+0.17%) |
Jul 06, 2018 | 59.60 | 60.85 | 59.35 | 60.50 | 145,718 | +0.85(+1.42%) |
Jul 05, 2018 | 58.80 | 59.75 | 58.35 | 59.65 | 227,661 | +1.40(+2.40%) |
Jul 03, 2018 | 58.25 | 58.25 | 58.25 | 0 | +0.35(+0.60%) | |
Jul 02, 2018 | 56.50 | 57.92 | 56.45 | 57.90 | 369,478 | +0.85(+1.49%) |
Jun 29, 2018 | 57.50 | 57.90 | 56.90 | 57.05 | 174,219 | -0.35(-0.61%) |
Jun 28, 2018 | 56.45 | 57.70 | 55.90 | 57.40 | 265,525 | +0.80(+1.41%) |
Jun 27, 2018 | 58.90 | 59.40 | 56.50 | 56.60 | 216,311 | -2.30(-3.90%) |
Jun 26, 2018 | 58.85 | 59.65 | 58.25 | 58.90 | 361,363 | +0.10(+0.17%) |
Jun 25, 2018 | 60.40 | 60.40 | 58.10 | 58.80 | 569,543 | -2.10(-3.45%) |
Jun 22, 2018 | 61.70 | 61.70 | 60.20 | 60.90 | 881,853 | -0.75(-1.22%) |
Jun 21, 2018 | 62.20 | 63.10 | 61.38 | 61.65 | 302,320 | -0.20(-0.32%) |
Jun 20, 2018 | 63.10 | 63.55 | 61.80 | 61.85 | 228,241 | -1.10(-1.75%) |
Jun 19, 2018 | 61.85 | 63.20 | 61.30 | 62.95 | 473,063 | +0.50(+0.80%) |
Jun 18, 2018 | 61.20 | 62.90 | 61.20 | 62.45 | 526,481 | +1.00(+1.63%) |
Jun 15, 2018 | 61.70 | 61.10 | 61.45 | 480,072 | -0.30(-0.49%) | |
Jun 14, 2018 | 61.65 | 62.45 | 61.30 | 61.75 | 374,238 | +0.35(+0.57%) |
Jun 13, 2018 | 62.05 | 62.30 | 60.85 | 61.40 | 842,514 | -0.45(-0.73%) |
Jun 12, 2018 | 59.10 | 62.50 | 59.10 | 61.85 | 544,347 | +2.75(+4.65%) |
Jun 11, 2018 | 59.30 | 59.80 | 58.85 | 59.10 | 237,217 | -0.05(-0.08%) |
Jun 08, 2018 | 57.55 | 59.30 | 57.40 | 59.15 | 352,281 | +1.65(+2.87%) |
Jun 07, 2018 | 59.15 | 59.15 | 56.51 | 57.50 | 275,984 | -1.65(-2.79%) |
Jun 06, 2018 | 59.50 | 59.15 | 635,621 | +1.15(+1.98%) | ||
Jun 05, 2018 | 57.45 | 59.65 | 57.35 | 58.00 | 645,439 | +0.80(+1.40%) |
Jun 04, 2018 | 57.25 | 57.65 | 56.75 | 57.20 | 464,768 | +0.05(+0.09%) |
Jun 01, 2018 | 57.40 | 57.40 | 56.05 | 57.15 | 572,676 | +0.00(+0.00%) |
May 31, 2018 | 57.60 | 57.70 | 56.85 | 57.15 | 512,619 | -0.45(-0.78%) |
May 30, 2018 | 58.00 | 58.75 | 57.60 | 57.60 | 257,094 | -0.05(-0.09%) |
May 29, 2018 | 56.75 | 57.75 | 56.50 | 57.65 | 335,297 | +0.60(+1.05%) |
May 25, 2018 | 57.05 | 57.05 | 57.05 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 57.75 | 57.90 | 56.88 | 57.05 | 310,020 | -0.70(-1.21%) |
May 23, 2018 | 56.70 | 57.80 | 56.65 | 57.75 | 312,650 | +0.85(+1.49%) |
May 22, 2018 | 57.40 | 57.90 | 56.80 | 56.90 | 131,115 | -0.40(-0.70%) |
May 21, 2018 | 56.55 | 57.35 | 55.65 | 57.30 | 342,745 | -0.20(-0.35%) |
May 18, 2018 | 57.85 | 58.30 | 57.50 | 57.50 | 222,923 | -0.30(-0.52%) |
May 17, 2018 | 56.95 | 58.20 | 56.95 | 57.80 | 175,400 | +0.85(+1.49%) |
May 16, 2018 | 56.15 | 57.00 | 55.65 | 56.95 | 409,990 | +0.85(+1.52%) |
May 15, 2018 | 55.95 | 56.35 | 55.65 | 56.10 | 336,968 | -0.15(-0.27%) |
May 14, 2018 | 56.50 | 56.85 | 55.65 | 56.25 | 350,680 | -0.30(-0.53%) |
May 11, 2018 | 57.55 | 57.65 | 55.60 | 56.55 | 472,170 | -1.90(-3.25%) |
May 10, 2018 | 57.15 | 58.60 | 56.95 | 58.45 | 258,571 | +1.45(+2.54%) |
May 09, 2018 | 55.40 | 57.10 | 55.05 | 57.00 | 299,533 | +1.65(+2.98%) |
May 08, 2018 | 54.60 | 56.35 | 54.60 | 55.35 | 330,661 | +0.65(+1.19%) |
May 07, 2018 | 54.90 | 55.05 | 54.30 | 54.70 | 354,146 | -0.20(-0.36%) |
May 04, 2018 | 55.25 | 55.25 | 54.05 | 54.90 | 435,516 | -0.30(-0.54%) |
May 03, 2018 | 49.50 | 55.25 | 49.50 | 55.20 | 1,232,062 | +5.30(+10.62%) |
May 02, 2018 | 50.35 | 52.25 | 49.40 | 49.90 | 589,691 | -0.20(-0.40%) |