Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.62 | 59.00 | 52.10 | 59.00 | 1,287 | +0.40(+0.68%) |
Jul 30, 2018 | 60.00 | 60.63 | 58.60 | 58.60 | 759 | -1.90(-3.14%) |
Jul 27, 2018 | 60.20 | 60.50 | 60.00 | 60.50 | 660 | -0.33(-0.54%) |
Jul 26, 2018 | 61.00 | 62.58 | 59.70 | 60.83 | 660 | -0.27(-0.44%) |
Jul 25, 2018 | 62.00 | 62.21 | 61.10 | 61.10 | 672 | -1.60(-2.55%) |
Jul 24, 2018 | 63.60 | 63.60 | 62.60 | 62.70 | 436 | -1.00(-1.57%) |
Jul 23, 2018 | 63.90 | 63.90 | 63.70 | 63.70 | 26 | +0.20(+0.31%) |
Jul 20, 2018 | 63.50 | 63.50 | 63.50 | 63.50 | 202 | +0.00(+0.00%) |
Jul 19, 2018 | 64.40 | 64.40 | 63.50 | 63.50 | 232 | -0.10(-0.16%) |
Jul 18, 2018 | 64.00 | 65.17 | 63.60 | 63.60 | 414 | -2.30(-3.49%) |
Jul 17, 2018 | 63.00 | 65.90 | 63.00 | 65.90 | 572 | +1.50(+2.33%) |
Jul 16, 2018 | 64.40 | 64.40 | 64.40 | 64.40 | 68 | -1.30(-1.98%) |
Jul 13, 2018 | 64.30 | 65.70 | 64.30 | 65.70 | 131 | +1.40(+2.18%) |
Jul 12, 2018 | 64.00 | 64.80 | 64.00 | 64.30 | 250 | -0.20(-0.31%) |
Jul 11, 2018 | 64.50 | 64.50 | 64.50 | 64.50 | 16 | -1.00(-1.53%) |
Jul 10, 2018 | 65.50 | 65.50 | 65.50 | 65.50 | 42 | +0.00(+0.00%) |
Jul 09, 2018 | 64.70 | 65.50 | 64.70 | 65.50 | 441 | +0.80(+1.24%) |
Jul 06, 2018 | 66.00 | 67.00 | 64.70 | 64.70 | 191 | -3.10(-4.57%) |
Jul 05, 2018 | 66.60 | 67.80 | 62.60 | 67.80 | 236 | +1.80(+2.73%) |
Jul 03, 2018 | 66.00 | 66.00 | 66.00 | 0 | +1.00(+1.54%) | |
Jul 02, 2018 | 65.40 | 66.70 | 64.00 | 65.00 | 466 | -1.70(-2.55%) |
Jun 29, 2018 | 65.40 | 66.70 | 63.02 | 66.70 | 839 | +2.00(+3.09%) |
Jun 28, 2018 | 66.10 | 67.00 | 64.00 | 64.70 | 302 | -0.80(-1.22%) |
Jun 27, 2018 | 65.00 | 65.50 | 64.40 | 65.50 | 466 | +0.50(+0.77%) |
Jun 26, 2018 | 65.00 | 65.00 | 62.30 | 65.00 | 393 | -0.30(-0.46%) |
Jun 25, 2018 | 66.40 | 66.40 | 64.00 | 65.30 | 856 | -0.70(-1.06%) |
Jun 22, 2018 | 67.00 | 67.00 | 66.00 | 66.00 | 53 | -0.30(-0.45%) |
Jun 21, 2018 | 66.40 | 67.10 | 62.62 | 66.30 | 119 | +0.30(+0.45%) |
Jun 20, 2018 | 65.00 | 67.70 | 65.00 | 66.00 | 1,675 | -1.00(-1.49%) |
Jun 19, 2018 | 66.00 | 67.56 | 65.41 | 67.00 | 558 | -0.07(-0.11%) |
Jun 18, 2018 | 65.00 | 67.59 | 65.00 | 67.07 | 254 | +1.47(+2.24%) |
Jun 15, 2018 | 65.10 | 65.10 | 65.60 | 997 | +0.50(+0.77%) | |
Jun 14, 2018 | 65.00 | 65.20 | 63.60 | 65.10 | 550 | -0.10(-0.15%) |
Jun 13, 2018 | 63.10 | 65.20 | 62.80 | 65.20 | 903 | +1.07(+1.67%) |
Jun 12, 2018 | 64.10 | 64.13 | 64.00 | 64.13 | 459 | -0.57(-0.88%) |
Jun 11, 2018 | 64.60 | 65.00 | 64.10 | 64.70 | 353 | +0.70(+1.09%) |
Jun 08, 2018 | 64.00 | 64.00 | 63.60 | 64.00 | 366 | +0.00(+0.00%) |
Jun 07, 2018 | 64.30 | 64.30 | 63.51 | 64.00 | 215 | -0.30(-0.47%) |
Jun 06, 2018 | 65.00 | 65.10 | 64.30 | 64.30 | 271 | -0.60(-0.92%) |
Jun 05, 2018 | 64.40 | 65.20 | 63.50 | 64.90 | 927 | +0.80(+1.25%) |
Jun 04, 2018 | 64.80 | 64.99 | 64.08 | 64.10 | 589 | +0.00(+0.00%) |
Jun 01, 2018 | 65.20 | 65.20 | 63.60 | 64.10 | 116 | +0.00(+0.00%) |
May 31, 2018 | 62.90 | 64.89 | 62.90 | 64.10 | 981 | +0.10(+0.16%) |
May 30, 2018 | 64.00 | 66.00 | 64.00 | 64.00 | 921 | -0.50(-0.78%) |
May 29, 2018 | 66.19 | 66.90 | 63.10 | 64.50 | 2,118 | -2.00(-3.01%) |
May 25, 2018 | 66.50 | 66.50 | 66.50 | 0 | -0.10(-0.15%) | |
May 24, 2018 | 67.00 | 67.40 | 65.40 | 66.60 | 449 | -0.60(-0.89%) |
May 23, 2018 | 67.40 | 67.40 | 67.10 | 67.20 | 148 | -0.79(-1.16%) |
May 22, 2018 | 68.00 | 68.00 | 67.20 | 67.99 | 192 | -0.01(-0.01%) |
May 21, 2018 | 69.30 | 69.30 | 67.00 | 68.00 | 604 | -1.00(-1.45%) |
May 18, 2018 | 67.60 | 69.20 | 67.60 | 69.00 | 1,628 | -0.29(-0.42%) |
May 17, 2018 | 66.00 | 69.29 | 66.00 | 69.29 | 540 | +4.09(+6.27%) |
May 16, 2018 | 65.80 | 66.70 | 65.20 | 65.20 | 401 | -1.68(-2.51%) |
May 15, 2018 | 66.70 | 66.88 | 65.20 | 66.88 | 272 | -0.71(-1.06%) |
May 14, 2018 | 68.00 | 68.20 | 67.00 | 67.60 | 432 | -0.20(-0.30%) |
May 11, 2018 | 67.53 | 67.80 | 67.50 | 67.80 | 265 | +0.10(+0.15%) |
May 10, 2018 | 68.20 | 68.40 | 67.60 | 67.70 | 628 | -0.80(-1.17%) |
May 09, 2018 | 69.00 | 69.00 | 67.60 | 68.50 | 465 | +0.30(+0.44%) |
May 08, 2018 | 68.50 | 68.50 | 67.00 | 68.20 | 143 | +0.20(+0.29%) |
May 07, 2018 | 68.60 | 68.60 | 66.70 | 68.00 | 1,850 | +0.50(+0.74%) |
May 04, 2018 | 67.60 | 69.00 | 66.50 | 67.50 | 1,862 | +0.50(+0.75%) |
May 03, 2018 | 64.30 | 67.50 | 64.30 | 67.00 | 1,547 | +3.30(+5.18%) |
May 02, 2018 | 60.00 | 65.00 | 59.80 | 63.70 | 2,637 | +3.60(+5.99%) |