Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 62.00 | 63.79 | 60.60 | 61.20 | 9,046 | -1.00(-1.61%) |
Jul 30, 2018 | 63.80 | 63.80 | 61.80 | 62.20 | 2,971 | -1.80(-2.81%) |
Jul 27, 2018 | 65.00 | 65.20 | 62.80 | 64.00 | 2,650 | -0.60(-0.93%) |
Jul 26, 2018 | 64.40 | 64.70 | 64.00 | 64.60 | 7,213 | +0.60(+0.94%) |
Jul 25, 2018 | 64.20 | 64.50 | 63.80 | 64.00 | 2,242 | -0.40(-0.62%) |
Jul 24, 2018 | 65.20 | 65.40 | 64.40 | 64.40 | 3,751 | -0.60(-0.92%) |
Jul 23, 2018 | 65.40 | 65.40 | 64.40 | 65.00 | 7,196 | -0.60(-0.91%) |
Jul 20, 2018 | 65.80 | 65.00 | 65.60 | 1,643 | -0.20(-0.30%) | |
Jul 19, 2018 | 64.80 | 66.40 | 64.80 | 65.80 | 2,126 | +1.00(+1.54%) |
Jul 18, 2018 | 64.40 | 65.20 | 64.40 | 64.80 | 1,218 | +0.40(+0.62%) |
Jul 17, 2018 | 65.80 | 66.20 | 64.40 | 64.40 | 3,006 | -2.00(-3.01%) |
Jul 16, 2018 | 63.20 | 66.60 | 63.20 | 66.40 | 3,386 | +4.00(+6.41%) |
Jul 13, 2018 | 64.00 | 65.40 | 62.00 | 62.40 | 5,958 | -1.40(-2.19%) |
Jul 12, 2018 | 65.20 | 63.60 | 63.80 | 3,112 | -0.20(-0.31%) | |
Jul 11, 2018 | 64.40 | 64.60 | 63.80 | 64.00 | 2,645 | -0.60(-0.93%) |
Jul 10, 2018 | 66.00 | 67.00 | 64.00 | 64.60 | 3,683 | -1.40(-2.12%) |
Jul 09, 2018 | 66.40 | 66.40 | 64.40 | 66.00 | 1,716 | -0.40(-0.60%) |
Jul 06, 2018 | 65.00 | 67.00 | 64.80 | 66.40 | 2,224 | +1.40(+2.15%) |
Jul 05, 2018 | 65.60 | 65.60 | 64.20 | 65.00 | 1,973 | -0.20(-0.31%) |
Jul 03, 2018 | 65.20 | 65.20 | 65.20 | 0 | -1.60(-2.40%) | |
Jul 02, 2018 | 68.60 | 68.60 | 66.00 | 66.80 | 3,108 | -1.60(-2.34%) |
Jun 29, 2018 | 67.80 | 69.40 | 67.00 | 68.40 | 7,964 | +1.20(+1.79%) |
Jun 28, 2018 | 65.20 | 67.60 | 64.00 | 67.20 | 12,525 | +1.40(+2.13%) |
Jun 27, 2018 | 65.20 | 66.40 | 63.80 | 65.80 | 11,085 | +0.80(+1.23%) |
Jun 26, 2018 | 64.40 | 65.40 | 63.40 | 65.00 | 5,115 | +0.40(+0.62%) |
Jun 25, 2018 | 63.40 | 64.80 | 63.20 | 64.60 | 4,681 | +1.00(+1.57%) |
Jun 22, 2018 | 62.80 | 64.00 | 62.38 | 63.60 | 9,393 | +1.20(+1.92%) |
Jun 21, 2018 | 62.00 | 63.00 | 61.40 | 62.40 | 3,696 | +0.20(+0.32%) |
Jun 20, 2018 | 63.60 | 64.00 | 62.00 | 62.20 | 3,546 | -1.40(-2.20%) |
Jun 19, 2018 | 63.80 | 64.20 | 62.80 | 63.60 | 6,410 | -0.80(-1.24%) |
Jun 18, 2018 | 64.00 | 64.80 | 63.60 | 64.40 | 5,046 | -0.20(-0.31%) |
Jun 15, 2018 | 64.98 | 62.60 | 64.60 | 12,757 | +1.80(+2.87%) | |
Jun 14, 2018 | 62.40 | 63.60 | 61.40 | 62.80 | 6,629 | +0.80(+1.29%) |
Jun 13, 2018 | 62.20 | 62.29 | 61.40 | 62.00 | 5,127 | +0.20(+0.32%) |
Jun 12, 2018 | 62.80 | 63.12 | 61.60 | 61.80 | 5,425 | +0.00(+0.00%) |
Jun 11, 2018 | 61.00 | 62.60 | 60.20 | 61.80 | 10,453 | -0.60(-0.96%) |
Jun 08, 2018 | 62.60 | 62.80 | 61.60 | 62.40 | 8,715 | -0.20(-0.32%) |
Jun 07, 2018 | 60.20 | 62.80 | 56.53 | 62.60 | 49,805 | +2.60(+4.33%) |
Jun 06, 2018 | 60.00 | 61.00 | 59.20 | 60.00 | 5,579 | +0.40(+0.67%) |
Jun 05, 2018 | 59.60 | 61.00 | 59.00 | 59.60 | 2,429 | +0.00(+0.00%) |
Jun 04, 2018 | 58.20 | 60.60 | 58.00 | 59.60 | 3,287 | +1.40(+2.41%) |
Jun 01, 2018 | 56.60 | 58.40 | 56.60 | 58.20 | 3,293 | +2.20(+3.93%) |
May 31, 2018 | 59.00 | 59.80 | 56.00 | 56.00 | 14,814 | -2.40(-4.11%) |
May 30, 2018 | 58.40 | 59.60 | 57.80 | 58.40 | 3,823 | +0.60(+1.04%) |
May 29, 2018 | 58.00 | 59.40 | 57.40 | 57.80 | 3,676 | +0.00(+0.00%) |
May 25, 2018 | 57.80 | 57.80 | 57.80 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 59.40 | 59.40 | 56.40 | 57.80 | 2,711 | -1.40(-2.36%) |
May 23, 2018 | 59.00 | 60.00 | 59.00 | 59.20 | 3,361 | +0.00(+0.00%) |
May 22, 2018 | 60.00 | 60.40 | 59.00 | 59.20 | 2,811 | -1.00(-1.66%) |
May 21, 2018 | 60.20 | 62.20 | 60.00 | 60.20 | 1,565 | -0.20(-0.33%) |
May 18, 2018 | 60.80 | 61.50 | 59.00 | 60.40 | 5,440 | -0.60(-0.98%) |
May 17, 2018 | 59.00 | 61.60 | 58.76 | 61.00 | 2,808 | +1.80(+3.04%) |
May 16, 2018 | 61.00 | 61.80 | 59.00 | 59.20 | 4,223 | -2.00(-3.27%) |
May 15, 2018 | 61.00 | 61.80 | 60.20 | 61.20 | 2,412 | -0.20(-0.33%) |
May 14, 2018 | 62.60 | 64.58 | 61.00 | 61.40 | 5,669 | -1.40(-2.23%) |
May 11, 2018 | 63.40 | 64.20 | 62.30 | 62.80 | 3,962 | -0.60(-0.95%) |
May 10, 2018 | 62.80 | 63.80 | 61.70 | 63.40 | 4,109 | +0.60(+0.96%) |
May 09, 2018 | 64.80 | 64.80 | 62.80 | 62.80 | 2,669 | -2.00(-3.09%) |
May 08, 2018 | 64.80 | 65.60 | 64.00 | 64.80 | 2,960 | +0.00(+0.00%) |
May 07, 2018 | 64.60 | 66.00 | 63.20 | 64.80 | 5,475 | +0.60(+0.93%) |
May 04, 2018 | 62.80 | 65.20 | 62.80 | 64.20 | 3,512 | +1.40(+2.23%) |
May 03, 2018 | 63.40 | 64.60 | 62.60 | 62.80 | 3,590 | -1.00(-1.57%) |
May 02, 2018 | 63.40 | 64.40 | 62.40 | 63.80 | 4,400 | +0.20(+0.31%) |