Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.60 | 61.15 | 58.60 | 60.35 | 501,765 | +1.03(+1.73%) |
Jul 30, 2018 | 57.26 | 59.81 | 57.26 | 59.32 | 319,179 | +2.10(+3.67%) |
Jul 27, 2018 | 57.62 | 57.98 | 56.41 | 57.22 | 371,514 | -0.54(-0.93%) |
Jul 26, 2018 | 58.02 | 60.36 | 58.02 | 57.75 | 753,053 | -2.42(-4.01%) |
Jul 25, 2018 | 59.90 | 60.62 | 58.58 | 60.17 | 552,613 | +0.49(+0.82%) |
Jul 24, 2018 | 61.78 | 61.78 | 59.07 | 59.68 | 521,448 | -1.70(-2.77%) |
Jul 23, 2018 | 61.24 | 61.98 | 60.39 | 61.38 | 272,172 | +0.13(+0.22%) |
Jul 20, 2018 | 61.33 | 61.82 | 60.57 | 61.24 | 517,349 | -0.27(-0.44%) |
Jul 19, 2018 | 60.04 | 61.87 | 59.95 | 61.51 | 388,038 | +1.34(+2.23%) |
Jul 18, 2018 | 60.39 | 60.39 | 58.74 | 60.17 | 159,560 | -0.27(-0.44%) |
Jul 17, 2018 | 59.19 | 60.71 | 58.96 | 60.44 | 367,875 | +1.21(+2.04%) |
Jul 16, 2018 | 58.20 | 59.43 | 57.54 | 59.23 | 309,745 | +1.07(+1.85%) |
Jul 13, 2018 | 58.11 | 60.59 | 57.62 | 58.16 | 820,557 | +3.18(+5.78%) |
Jul 12, 2018 | 54.94 | 55.25 | 54.18 | 54.98 | 239,726 | +0.58(+1.07%) |
Jul 11, 2018 | 54.80 | 55.47 | 53.77 | 54.40 | 364,915 | -0.72(-1.30%) |
Jul 10, 2018 | 56.64 | 57.13 | 54.71 | 55.11 | 214,637 | -1.43(-2.53%) |
Jul 09, 2018 | 55.83 | 56.95 | 55.83 | 56.55 | 280,248 | +0.81(+1.44%) |
Jul 06, 2018 | 53.95 | 56.37 | 53.95 | 55.74 | 332,285 | +1.70(+3.15%) |
Jul 05, 2018 | 54.26 | 52.07 | 54.04 | 232,697 | +1.21(+2.29%) | |
Jul 03, 2018 | 52.83 | 52.83 | 52.83 | 0 | +0.72(+1.37%) | |
Jul 02, 2018 | 51.71 | 52.16 | 51.36 | 52.12 | 215,130 | +0.13(+0.26%) |
Jun 29, 2018 | 54.13 | 54.40 | 51.94 | 51.98 | 352,429 | -1.92(-3.57%) |
Jun 28, 2018 | 52.92 | 54.04 | 52.74 | 53.91 | 296,492 | +0.81(+1.52%) |
Jun 27, 2018 | 53.77 | 53.91 | 52.97 | 53.10 | 179,664 | -0.49(-0.92%) |
Jun 26, 2018 | 52.43 | 53.73 | 52.16 | 53.59 | 282,543 | +1.30(+2.48%) |
Jun 25, 2018 | 53.95 | 53.95 | 51.85 | 52.30 | 232,114 | -1.88(-3.47%) |
Jun 22, 2018 | 55.38 | 55.61 | 53.64 | 54.18 | 437,974 | -0.85(-1.54%) |
Jun 21, 2018 | 55.16 | 55.47 | 54.58 | 55.02 | 160,669 | +0.04(+0.08%) |
Jun 20, 2018 | 54.76 | 55.25 | 53.93 | 54.98 | 241,872 | +0.36(+0.66%) |
Jun 19, 2018 | 52.56 | 55.07 | 52.48 | 54.62 | 323,812 | +1.79(+3.39%) |
Jun 18, 2018 | 52.25 | 52.83 | 52.12 | 52.83 | 213,026 | +0.36(+0.68%) |
Jun 15, 2018 | 52.65 | 52.21 | 52.48 | 457,608 | -0.18(-0.34%) | |
Jun 14, 2018 | 52.65 | 53.10 | 52.39 | 52.65 | 210,272 | +0.00(+0.00%) |
Jun 13, 2018 | 52.83 | 52.97 | 52.03 | 52.65 | 275,143 | -0.09(-0.17%) |
Jun 12, 2018 | 52.97 | 53.19 | 52.12 | 52.74 | 274,351 | -0.31(-0.59%) |
Jun 11, 2018 | 52.21 | 53.55 | 52.21 | 53.06 | 256,144 | +0.85(+1.63%) |
Jun 08, 2018 | 51.85 | 52.25 | 51.22 | 52.21 | 335,026 | +0.45(+0.86%) |
Jun 07, 2018 | 52.12 | 52.83 | 51.71 | 51.76 | 264,280 | -0.36(-0.69%) |
Jun 06, 2018 | 51.54 | 52.30 | 51.27 | 52.12 | 181,869 | +0.72(+1.39%) |
Jun 05, 2018 | 49.93 | 51.45 | 49.70 | 51.40 | 136,650 | +1.61(+3.23%) |
Jun 04, 2018 | 49.52 | 50.37 | 49.52 | 49.79 | 248,665 | +0.36(+0.72%) |
Jun 01, 2018 | 50.33 | 50.33 | 49.32 | 49.43 | 237,613 | -0.58(-1.16%) |
May 31, 2018 | 50.95 | 50.95 | 49.97 | 50.01 | 257,018 | -0.62(-1.23%) |
May 30, 2018 | 49.44 | 51.04 | 49.44 | 50.64 | 370,073 | +1.38(+2.81%) |
May 29, 2018 | 49.39 | 50.24 | 49.17 | 49.26 | 309,647 | -0.53(-1.07%) |
May 25, 2018 | 49.79 | 49.79 | 49.79 | 0 | +0.89(+1.82%) | |
May 24, 2018 | 47.74 | 49.03 | 47.70 | 48.90 | 423,035 | +1.07(+2.24%) |
May 23, 2018 | 46.31 | 48.50 | 46.31 | 47.83 | 640,424 | +1.34(+2.88%) |
May 22, 2018 | 50.37 | 51.53 | 46.14 | 46.49 | 1,268,173 | -4.28(-8.43%) |
May 21, 2018 | 49.03 | 51.08 | 45.87 | 50.77 | 994,433 | +0.76(+1.52%) |
May 18, 2018 | 50.73 | 51.04 | 47.30 | 50.01 | 511,747 | -0.67(-1.32%) |
May 17, 2018 | 50.42 | 51.31 | 50.42 | 50.68 | 137,154 | +0.18(+0.35%) |
May 16, 2018 | 49.88 | 51.08 | 49.88 | 50.51 | 252,825 | +0.89(+1.80%) |
May 15, 2018 | 49.12 | 49.75 | 48.59 | 49.61 | 183,586 | +0.40(+0.82%) |
May 14, 2018 | 48.28 | 49.48 | 48.19 | 49.21 | 192,398 | +0.89(+1.85%) |
May 11, 2018 | 47.12 | 49.19 | 47.07 | 48.32 | 438,213 | +1.38(+2.94%) |
May 10, 2018 | 46.94 | 47.70 | 46.40 | 46.94 | 418,502 | -0.04(-0.09%) |
May 09, 2018 | 51.00 | 51.18 | 46.36 | 46.98 | 1,712,048 | -3.97(-7.79%) |
May 08, 2018 | 51.13 | 51.62 | 50.73 | 50.95 | 194,459 | -0.36(-0.70%) |
May 07, 2018 | 49.84 | 51.40 | 49.70 | 51.31 | 185,087 | +1.56(+3.14%) |
May 04, 2018 | 49.30 | 50.28 | 49.12 | 49.75 | 368,583 | +0.53(+1.09%) |
May 03, 2018 | 49.26 | 49.79 | 48.86 | 49.21 | 244,864 | -0.09(-0.18%) |
May 02, 2018 | 49.75 | 50.19 | 49.21 | 49.30 | 239,407 | -0.40(-0.81%) |