Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.04 | 49.91 | 47.04 | 47.74 | 745,545 | +0.59(+1.25%) |
Jul 30, 2018 | 47.01 | 48.46 | 45.62 | 47.15 | 975,459 | +0.14(+0.30%) |
Jul 27, 2018 | 50.00 | 50.37 | 45.58 | 47.01 | 1,231,700 | -2.76(-5.55%) |
Jul 26, 2018 | 50.50 | 51.32 | 47.39 | 49.77 | 1,324,342 | -1.05(-2.07%) |
Jul 25, 2018 | 50.91 | 53.15 | 50.00 | 50.82 | 1,225,032 | -0.99(-1.91%) |
Jul 24, 2018 | 57.16 | 57.31 | 50.75 | 51.81 | 2,857,852 | -5.46(-9.53%) |
Jul 23, 2018 | 57.71 | 58.36 | 56.96 | 57.27 | 792,059 | -1.08(-1.85%) |
Jul 20, 2018 | 58.25 | 60.00 | 57.38 | 58.35 | 687,323 | -0.04(-0.07%) |
Jul 19, 2018 | 59.00 | 59.79 | 56.25 | 58.39 | 1,155,517 | -0.14(-0.24%) |
Jul 18, 2018 | 61.80 | 61.97 | 58.19 | 58.53 | 914,565 | -3.48(-5.61%) |
Jul 17, 2018 | 59.61 | 62.69 | 59.01 | 62.01 | 800,276 | +1.95(+3.25%) |
Jul 16, 2018 | 65.60 | 66.16 | 58.67 | 60.06 | 2,831,966 | -5.65(-8.60%) |
Jul 13, 2018 | 65.00 | 66.26 | 63.10 | 65.71 | 748,280 | +0.66(+1.01%) |
Jul 12, 2018 | 65.27 | 63.63 | 65.05 | 638,582 | +0.86(+1.34%) | |
Jul 11, 2018 | 62.00 | 65.00 | 61.80 | 64.19 | 952,005 | +1.98(+3.18%) |
Jul 10, 2018 | 63.40 | 64.23 | 61.84 | 62.21 | 633,559 | -1.00(-1.58%) |
Jul 09, 2018 | 62.96 | 63.43 | 59.61 | 63.21 | 846,582 | +0.33(+0.52%) |
Jul 06, 2018 | 61.62 | 63.85 | 61.00 | 62.88 | 651,651 | +1.14(+1.85%) |
Jul 05, 2018 | 61.52 | 62.44 | 60.60 | 61.74 | 637,831 | +0.48(+0.78%) |
Jul 03, 2018 | 61.26 | 61.26 | 61.26 | 0 | +1.21(+2.01%) | |
Jul 02, 2018 | 58.00 | 60.08 | 56.32 | 60.05 | 822,570 | +1.29(+2.20%) |
Jun 29, 2018 | 59.35 | 59.90 | 57.51 | 58.76 | 676,703 | -0.03(-0.05%) |
Jun 28, 2018 | 59.72 | 60.40 | 54.34 | 58.79 | 1,734,906 | -1.29(-2.15%) |
Jun 27, 2018 | 64.29 | 65.50 | 59.55 | 60.08 | 910,849 | -4.02(-6.27%) |
Jun 26, 2018 | 61.71 | 64.50 | 61.04 | 64.10 | 720,488 | +2.43(+3.94%) |
Jun 25, 2018 | 62.80 | 63.53 | 60.28 | 61.67 | 890,337 | -1.11(-1.77%) |
Jun 22, 2018 | 64.80 | 65.05 | 62.50 | 62.78 | 786,848 | -2.36(-3.62%) |
Jun 21, 2018 | 65.55 | 66.72 | 63.03 | 65.14 | 982,631 | -0.12(-0.18%) |
Jun 20, 2018 | 62.30 | 66.27 | 62.25 | 65.26 | 1,363,408 | +3.20(+5.16%) |
Jun 19, 2018 | 62.38 | 62.87 | 59.25 | 62.06 | 1,302,036 | -0.57(-0.91%) |
Jun 18, 2018 | 59.42 | 62.93 | 59.31 | 62.63 | 1,789,460 | +3.32(+5.60%) |
Jun 15, 2018 | 59.06 | 58.15 | 59.31 | 1,740,923 | +0.25(+0.42%) | |
Jun 14, 2018 | 55.67 | 59.16 | 55.50 | 59.06 | 1,850,568 | +2.06(+3.61%) |
Jun 13, 2018 | 59.34 | 60.20 | 53.56 | 57.00 | 3,398,990 | -2.34(-3.94%) |
Jun 12, 2018 | 60.90 | 62.75 | 58.10 | 59.34 | 2,148,927 | -0.23(-0.39%) |
Jun 11, 2018 | 68.99 | 70.00 | 57.20 | 59.57 | 8,255,217 | -8.58(-12.59%) |
Jun 08, 2018 | 66.30 | 70.09 | 66.25 | 68.15 | 970,137 | +1.14(+1.70%) |
Jun 07, 2018 | 67.80 | 68.15 | 65.58 | 67.01 | 566,982 | -0.83(-1.22%) |
Jun 06, 2018 | 67.22 | 68.63 | 66.66 | 67.84 | 767,940 | +0.89(+1.33%) |
Jun 05, 2018 | 65.10 | 68.36 | 64.55 | 66.95 | 1,384,819 | +0.98(+1.49%) |
Jun 04, 2018 | 66.01 | 67.00 | 61.58 | 65.97 | 2,172,721 | -1.16(-1.73%) |
Jun 01, 2018 | 70.82 | 71.00 | 63.40 | 67.13 | 2,381,116 | -1.78(-2.58%) |
May 31, 2018 | 62.49 | 69.30 | 61.04 | 68.91 | 4,958,242 | -4.68(-6.36%) |
May 30, 2018 | 68.78 | 73.88 | 68.69 | 73.59 | 2,403,651 | +4.68(+6.79%) |
May 29, 2018 | 70.00 | 70.39 | 67.50 | 68.91 | 1,003,776 | -1.03(-1.47%) |
May 25, 2018 | 69.94 | 69.94 | 69.94 | 0 | +0.29(+0.42%) | |
May 24, 2018 | 69.98 | 73.90 | 68.11 | 69.65 | 2,776,182 | +0.08(+0.11%) |
May 23, 2018 | 63.32 | 69.90 | 63.00 | 69.57 | 1,939,777 | +5.81(+9.11%) |
May 22, 2018 | 64.99 | 65.80 | 62.57 | 63.76 | 1,154,831 | -0.84(-1.30%) |
May 21, 2018 | 64.98 | 67.84 | 63.84 | 64.60 | 1,476,752 | -0.08(-0.12%) |
May 18, 2018 | 65.00 | 66.70 | 61.50 | 64.68 | 3,244,914 | -0.72(-1.10%) |
May 17, 2018 | 57.69 | 65.99 | 57.20 | 65.40 | 3,805,356 | +7.75(+13.44%) |
May 16, 2018 | 58.67 | 59.03 | 56.38 | 57.65 | 1,228,045 | -0.10(-0.17%) |
May 15, 2018 | 56.50 | 59.91 | 54.08 | 57.75 | 2,269,751 | +0.97(+1.71%) |
May 14, 2018 | 53.33 | 57.40 | 52.00 | 56.78 | 2,630,998 | +4.05(+7.68%) |
May 11, 2018 | 52.00 | 54.10 | 51.45 | 52.73 | 942,907 | +0.61(+1.17%) |
May 10, 2018 | 51.25 | 53.45 | 50.67 | 52.12 | 843,681 | +0.62(+1.20%) |
May 09, 2018 | 52.00 | 52.68 | 50.05 | 51.50 | 912,925 | -0.47(-0.90%) |
May 08, 2018 | 51.45 | 52.16 | 46.51 | 51.97 | 1,960,827 | +0.25(+0.48%) |
May 07, 2018 | 49.56 | 52.50 | 49.56 | 51.72 | 1,270,176 | +2.63(+5.36%) |
May 04, 2018 | 47.83 | 49.45 | 47.83 | 49.09 | 555,594 | +1.32(+2.76%) |
May 03, 2018 | 48.39 | 48.99 | 47.57 | 47.77 | 785,903 | -0.75(-1.55%) |
May 02, 2018 | 47.43 | 49.23 | 47.15 | 48.52 | 955,414 | +1.11(+2.34%) |