Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 55.65 | 56.68 | 53.20 | 54.11 | 1,520,982 | -1.38(-2.49%) |
Jul 30, 2018 | 59.76 | 59.80 | 53.81 | 55.49 | 1,504,904 | -4.07(-6.83%) |
Jul 27, 2018 | 61.90 | 62.01 | 57.40 | 59.56 | 1,309,500 | -1.82(-2.97%) |
Jul 26, 2018 | 60.01 | 61.90 | 59.51 | 61.38 | 759,867 | +0.82(+1.35%) |
Jul 25, 2018 | 58.51 | 61.00 | 58.51 | 60.56 | 897,867 | +1.75(+2.98%) |
Jul 24, 2018 | 59.28 | 60.11 | 55.71 | 58.81 | 1,633,048 | -0.14(-0.24%) |
Jul 23, 2018 | 57.93 | 59.50 | 57.32 | 58.95 | 944,886 | +1.20(+2.08%) |
Jul 20, 2018 | 57.92 | 58.00 | 56.63 | 57.75 | 480,313 | +0.04(+0.07%) |
Jul 19, 2018 | 56.74 | 57.98 | 56.20 | 57.71 | 493,456 | +0.00(+0.00%) |
Jul 18, 2018 | 58.04 | 58.20 | 56.36 | 57.71 | 703,669 | -0.01(-0.02%) |
Jul 17, 2018 | 56.23 | 57.90 | 56.00 | 57.72 | 693,893 | +1.03(+1.82%) |
Jul 16, 2018 | 57.17 | 57.87 | 56.12 | 56.69 | 659,979 | -0.25(-0.44%) |
Jul 13, 2018 | 56.94 | 1,532,757 | -0.94(-1.62%) | |||
Jul 12, 2018 | 54.00 | 58.90 | 54.00 | 57.88 | 1,316,055 | +4.64(+8.72%) |
Jul 11, 2018 | 52.30 | 53.32 | 52.30 | 53.24 | 396,890 | +0.45(+0.85%) |
Jul 10, 2018 | 53.59 | 53.73 | 52.33 | 52.79 | 790,781 | -0.12(-0.23%) |
Jul 09, 2018 | 52.01 | 52.92 | 50.70 | 52.91 | 1,341,151 | +1.00(+1.93%) |
Jul 06, 2018 | 51.30 | 52.49 | 51.14 | 51.91 | 521,857 | +0.73(+1.43%) |
Jul 05, 2018 | 50.97 | 52.15 | 50.70 | 51.18 | 512,735 | +0.95(+1.89%) |
Jul 03, 2018 | 50.23 | 50.23 | 50.23 | 0 | +0.20(+0.40%) | |
Jul 02, 2018 | 49.40 | 50.33 | 48.33 | 50.03 | 579,958 | +0.40(+0.81%) |
Jun 29, 2018 | 49.78 | 50.57 | 48.79 | 49.63 | 744,419 | +0.42(+0.85%) |
Jun 28, 2018 | 48.11 | 50.08 | 47.69 | 49.21 | 934,473 | +1.21(+2.52%) |
Jun 27, 2018 | 51.47 | 52.50 | 47.82 | 48.00 | 1,881,935 | -3.52(-6.83%) |
Jun 26, 2018 | 52.77 | 53.05 | 51.41 | 51.52 | 1,492,968 | -1.93(-3.61%) |
Jun 25, 2018 | 54.97 | 55.35 | 51.35 | 53.45 | 1,554,640 | -3.49(-6.13%) |
Jun 22, 2018 | 57.00 | 57.33 | 54.82 | 56.94 | 840,877 | +0.08(+0.14%) |
Jun 21, 2018 | 58.20 | 58.51 | 54.52 | 56.86 | 1,055,819 | -1.56(-2.67%) |
Jun 20, 2018 | 58.89 | 59.48 | 58.35 | 58.42 | 614,079 | -0.37(-0.63%) |
Jun 19, 2018 | 57.93 | 58.88 | 57.03 | 58.79 | 1,273,392 | -0.41(-0.69%) |
Jun 18, 2018 | 58.26 | 59.44 | 57.28 | 59.20 | 882,778 | -0.03(-0.05%) |
Jun 15, 2018 | 59.53 | 58.61 | 59.23 | 1,238,543 | +0.62(+1.06%) | |
Jun 14, 2018 | 57.20 | 59.54 | 57.10 | 58.61 | 968,684 | +1.40(+2.45%) |
Jun 13, 2018 | 57.00 | 57.91 | 55.25 | 57.21 | 1,256,754 | +0.98(+1.74%) |
Jun 12, 2018 | 54.18 | 57.35 | 54.01 | 56.23 | 1,613,756 | +2.37(+4.40%) |
Jun 11, 2018 | 51.02 | 54.24 | 50.61 | 53.86 | 1,846,560 | +1.94(+3.74%) |
Jun 08, 2018 | 49.54 | 54.03 | 49.10 | 51.92 | 942,057 | +2.34(+4.72%) |
Jun 07, 2018 | 50.74 | 51.90 | 48.60 | 49.58 | 1,684,604 | -1.68(-3.28%) |
Jun 06, 2018 | 52.02 | 51.26 | 1,518,776 | +2.02(+4.10%) | ||
Jun 05, 2018 | 48.56 | 49.80 | 48.32 | 49.24 | 1,061,285 | +0.99(+2.05%) |
Jun 04, 2018 | 46.91 | 48.81 | 46.72 | 48.25 | 1,610,323 | +1.73(+3.72%) |
Jun 01, 2018 | 47.14 | 47.48 | 46.10 | 46.52 | 945,087 | -0.61(-1.29%) |
May 31, 2018 | 46.47 | 47.39 | 45.59 | 47.13 | 644,868 | +0.83(+1.79%) |
May 30, 2018 | 46.00 | 46.50 | 45.67 | 46.30 | 834,421 | +0.54(+1.18%) |
May 29, 2018 | 45.20 | 45.85 | 43.66 | 45.76 | 555,650 | +0.77(+1.71%) |
May 25, 2018 | 44.99 | 44.99 | 44.99 | 0 | +0.54(+1.21%) | |
May 24, 2018 | 44.58 | 45.43 | 43.73 | 44.45 | 480,209 | +0.00(+0.00%) |
May 23, 2018 | 43.00 | 44.75 | 42.24 | 44.45 | 444,578 | +1.20(+2.77%) |
May 22, 2018 | 43.78 | 44.20 | 42.72 | 43.25 | 326,793 | -0.28(-0.64%) |
May 21, 2018 | 43.88 | 44.41 | 43.11 | 43.53 | 395,139 | +0.15(+0.35%) |
May 18, 2018 | 41.94 | 43.95 | 41.94 | 43.38 | 543,825 | +1.89(+4.56%) |
May 17, 2018 | 42.00 | 42.22 | 40.61 | 41.49 | 527,775 | -0.65(-1.54%) |
May 16, 2018 | 41.93 | 42.50 | 41.32 | 42.14 | 411,588 | +0.08(+0.19%) |
May 15, 2018 | 42.96 | 42.96 | 41.10 | 42.06 | 807,984 | -1.26(-2.91%) |
May 14, 2018 | 45.00 | 46.56 | 43.25 | 43.32 | 1,007,857 | +0.11(+0.25%) |
May 11, 2018 | 41.41 | 44.42 | 41.37 | 43.21 | 1,044,422 | +2.46(+6.04%) |
May 10, 2018 | 41.44 | 41.52 | 40.33 | 40.75 | 438,479 | -0.45(-1.09%) |
May 09, 2018 | 40.75 | 41.60 | 40.00 | 41.20 | 574,149 | +0.19(+0.46%) |
May 08, 2018 | 37.95 | 41.01 | 37.79 | 41.01 | 2,732,023 | +3.25(+8.61%) |
May 07, 2018 | 37.00 | 37.98 | 36.86 | 37.76 | 562,777 | +0.79(+2.14%) |
May 04, 2018 | 38.61 | 39.35 | 36.30 | 36.97 | 1,249,174 | -1.58(-4.10%) |
May 03, 2018 | 37.25 | 38.90 | 36.83 | 38.55 | 1,452,662 | +1.44(+3.88%) |
May 02, 2018 | 36.71 | 37.72 | 36.35 | 37.11 | 433,548 | +0.60(+1.64%) |