Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 55.20 | 56.46 | 54.00 | 55.20 | 1,155 | +0.80(+1.47%) |
Jul 30, 2018 | 55.60 | 56.40 | 54.04 | 54.40 | 238 | -1.20(-2.16%) |
Jul 27, 2018 | 54.80 | 56.40 | 54.80 | 55.60 | 350 | +0.00(+0.00%) |
Jul 26, 2018 | 54.40 | 56.00 | 54.40 | 55.60 | 474 | +0.40(+0.72%) |
Jul 25, 2018 | 55.52 | 56.40 | 55.20 | 55.20 | 315 | +0.00(+0.00%) |
Jul 24, 2018 | 56.80 | 57.20 | 54.80 | 55.20 | 1,234 | -1.60(-2.82%) |
Jul 23, 2018 | 56.00 | 57.20 | 56.00 | 56.80 | 1,032 | +0.93(+1.66%) |
Jul 20, 2018 | 55.20 | 56.40 | 55.20 | 55.87 | 556 | +0.67(+1.22%) |
Jul 19, 2018 | 56.80 | 56.80 | 55.20 | 55.20 | 805 | -0.35(-0.63%) |
Jul 18, 2018 | 52.00 | 56.80 | 51.86 | 55.55 | 2,902 | +4.35(+8.50%) |
Jul 17, 2018 | 52.00 | 52.00 | 51.06 | 51.20 | 666 | +1.16(+2.32%) |
Jul 16, 2018 | 50.40 | 51.70 | 49.74 | 50.04 | 444 | -0.36(-0.71%) |
Jul 13, 2018 | 51.60 | 52.00 | 50.00 | 50.40 | 339 | -0.40(-0.79%) |
Jul 12, 2018 | 51.98 | 49.60 | 50.80 | 470 | +0.80(+1.60%) | |
Jul 11, 2018 | 51.60 | 51.70 | 49.35 | 50.00 | 659 | -0.40(-0.79%) |
Jul 10, 2018 | 50.00 | 51.20 | 50.00 | 50.40 | 388 | +0.40(+0.80%) |
Jul 09, 2018 | 50.40 | 51.20 | 48.40 | 50.00 | 2,829 | -1.60(-3.10%) |
Jul 06, 2018 | 52.00 | 53.46 | 51.60 | 51.60 | 677 | +0.00(+0.00%) |
Jul 05, 2018 | 52.00 | 52.40 | 51.20 | 51.60 | 573 | -0.40(-0.77%) |
Jul 03, 2018 | 52.00 | 52.00 | 52.00 | 0 | +1.93(+3.86%) | |
Jul 02, 2018 | 50.40 | 50.80 | 48.80 | 50.07 | 888 | -0.33(-0.66%) |
Jun 29, 2018 | 50.80 | 50.80 | 48.40 | 50.40 | 1,447 | +0.00(+0.00%) |
Jun 28, 2018 | 51.60 | 51.60 | 50.40 | 50.40 | 712 | -0.80(-1.56%) |
Jun 27, 2018 | 54.00 | 54.80 | 50.00 | 51.20 | 1,094 | +0.20(+0.39%) |
Jun 26, 2018 | 56.00 | 56.00 | 50.40 | 51.00 | 3,408 | -3.80(-6.93%) |
Jun 25, 2018 | 56.00 | 57.28 | 53.20 | 54.80 | 409 | -1.20(-2.14%) |
Jun 22, 2018 | 52.00 | 56.00 | 52.00 | 56.00 | 1,033 | +3.80(+7.28%) |
Jun 21, 2018 | 51.20 | 52.40 | 51.20 | 52.20 | 873 | +0.40(+0.77%) |
Jun 20, 2018 | 53.60 | 53.60 | 51.20 | 51.80 | 641 | +0.60(+1.17%) |
Jun 19, 2018 | 53.60 | 53.60 | 51.20 | 51.20 | 588 | -2.40(-4.48%) |
Jun 18, 2018 | 52.00 | 53.60 | 51.60 | 53.60 | 457 | +1.60(+3.08%) |
Jun 15, 2018 | 52.40 | 51.24 | 52.00 | 707 | -0.40(-0.76%) | |
Jun 14, 2018 | 52.00 | 54.40 | 52.00 | 52.40 | 1,280 | +0.40(+0.77%) |
Jun 13, 2018 | 52.80 | 53.20 | 50.00 | 52.00 | 1,645 | -2.00(-3.70%) |
Jun 12, 2018 | 52.80 | 54.00 | 51.20 | 54.00 | 2,273 | +1.20(+2.26%) |
Jun 11, 2018 | 56.80 | 57.28 | 51.60 | 52.80 | 4,464 | -3.20(-5.71%) |
Jun 08, 2018 | 59.20 | 59.20 | 55.60 | 56.00 | 2,185 | -3.20(-5.41%) |
Jun 07, 2018 | 58.00 | 59.60 | 58.00 | 59.20 | 180 | +1.20(+2.08%) |
Jun 06, 2018 | 59.60 | 60.00 | 58.00 | 58.00 | 1,118 | -2.00(-3.33%) |
Jun 05, 2018 | 58.00 | 60.00 | 58.00 | 60.00 | 658 | +2.00(+3.45%) |
Jun 04, 2018 | 60.00 | 60.00 | 58.00 | 58.00 | 691 | -2.00(-3.33%) |
Jun 01, 2018 | 58.80 | 60.00 | 58.80 | 60.00 | 2,125 | +0.40(+0.67%) |
May 31, 2018 | 59.60 | 60.00 | 59.20 | 59.60 | 508 | +1.60(+2.76%) |
May 30, 2018 | 60.40 | 60.77 | 58.00 | 58.00 | 966 | -2.04(-3.40%) |
May 29, 2018 | 60.00 | 60.80 | 60.00 | 60.04 | 844 | -0.76(-1.25%) |
May 25, 2018 | 60.80 | 60.80 | 60.80 | 0 | +1.37(+2.30%) | |
May 24, 2018 | 60.38 | 60.46 | 59.20 | 59.43 | 271 | -0.67(-1.11%) |
May 23, 2018 | 60.40 | 60.80 | 59.20 | 60.10 | 623 | +0.50(+0.84%) |
May 22, 2018 | 59.60 | 60.90 | 59.07 | 59.60 | 804 | +0.00(+0.00%) |
May 21, 2018 | 60.80 | 61.20 | 59.20 | 59.60 | 697 | -1.20(-1.97%) |
May 18, 2018 | 58.00 | 60.80 | 58.00 | 60.80 | 780 | +1.60(+2.70%) |
May 17, 2018 | 58.80 | 59.78 | 58.80 | 59.20 | 662 | +0.00(+0.00%) |
May 16, 2018 | 61.60 | 61.60 | 59.20 | 59.20 | 1,042 | -0.52(-0.87%) |
May 15, 2018 | 59.20 | 60.00 | 59.20 | 59.72 | 263 | +0.12(+0.20%) |
May 14, 2018 | 60.80 | 61.60 | 59.60 | 59.60 | 338 | -1.60(-2.61%) |
May 11, 2018 | 60.00 | 61.60 | 60.00 | 61.20 | 373 | -0.40(-0.65%) |
May 10, 2018 | 60.40 | 61.60 | 58.80 | 61.60 | 1,411 | +1.20(+1.99%) |
May 09, 2018 | 60.40 | 60.76 | 58.00 | 60.40 | 1,131 | +0.80(+1.34%) |
May 08, 2018 | 62.00 | 62.00 | 58.04 | 59.60 | 759 | -2.40(-3.87%) |
May 07, 2018 | 63.20 | 63.20 | 60.00 | 62.00 | 1,682 | +0.40(+0.65%) |
May 04, 2018 | 60.80 | 62.80 | 60.80 | 61.60 | 1,661 | +2.00(+3.36%) |
May 03, 2018 | 58.80 | 60.00 | 58.80 | 59.60 | 1,467 | +0.40(+0.68%) |
May 02, 2018 | 60.00 | 60.00 | 58.80 | 59.20 | 471 | -0.80(-1.33%) |