Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.00 | 54.05 | 52.45 | 53.25 | 567,460 | +0.25(+0.47%) |
Jul 30, 2018 | 54.25 | 54.40 | 52.20 | 53.00 | 840,236 | -0.95(-1.76%) |
Jul 27, 2018 | 54.45 | 54.50 | 51.70 | 53.95 | 1,094,000 | -1.00(-1.82%) |
Jul 26, 2018 | 57.70 | 54.35 | 54.95 | 1,399,344 | -2.90(-5.01%) | |
Jul 25, 2018 | 53.75 | 58.00 | 53.45 | 57.85 | 1,247,395 | +4.30(+8.03%) |
Jul 24, 2018 | 54.85 | 53.05 | 53.55 | 610,310 | -0.45(-0.83%) | |
Jul 23, 2018 | 53.50 | 54.42 | 53.40 | 54.00 | 403,053 | +0.35(+0.65%) |
Jul 20, 2018 | 54.45 | 55.09 | 53.40 | 53.65 | 445,741 | -0.65(-1.20%) |
Jul 19, 2018 | 54.20 | 54.48 | 53.45 | 54.30 | 488,645 | +0.00(+0.00%) |
Jul 18, 2018 | 55.00 | 55.10 | 53.45 | 54.30 | 402,097 | -0.60(-1.09%) |
Jul 17, 2018 | 54.50 | 55.25 | 54.10 | 54.90 | 447,760 | +0.50(+0.92%) |
Jul 16, 2018 | 54.65 | 55.45 | 53.85 | 54.40 | 619,034 | +0.00(+0.00%) |
Jul 13, 2018 | 54.45 | 54.40 | 492,397 | +1.50(+2.84%) | ||
Jul 12, 2018 | 52.05 | 53.34 | 52.05 | 52.90 | 462,479 | +1.00(+1.93%) |
Jul 11, 2018 | 52.25 | 52.60 | 50.95 | 51.90 | 769,858 | -1.10(-2.08%) |
Jul 10, 2018 | 54.65 | 54.65 | 52.75 | 53.00 | 609,902 | -1.30(-2.39%) |
Jul 09, 2018 | 54.60 | 55.00 | 52.10 | 54.30 | 916,227 | +0.65(+1.21%) |
Jul 06, 2018 | 51.15 | 54.00 | 50.75 | 53.65 | 1,049,799 | +2.45(+4.79%) |
Jul 05, 2018 | 50.30 | 51.30 | 49.65 | 51.20 | 749,931 | +1.25(+2.50%) |
Jul 03, 2018 | 49.95 | 49.95 | 49.95 | 0 | -0.85(-1.67%) | |
Jul 02, 2018 | 47.20 | 50.90 | 46.55 | 50.80 | 1,295,987 | +2.95(+6.17%) |
Jun 29, 2018 | 49.70 | 50.45 | 47.60 | 47.85 | 1,240,815 | -1.65(-3.33%) |
Jun 28, 2018 | 46.35 | 49.90 | 46.05 | 49.50 | 1,107,878 | +3.05(+6.57%) |
Jun 27, 2018 | 48.05 | 49.65 | 46.38 | 46.45 | 766,257 | -1.65(-3.43%) |
Jun 26, 2018 | 49.20 | 49.70 | 47.95 | 48.10 | 877,526 | -1.10(-2.24%) |
Jun 25, 2018 | 49.60 | 49.85 | 47.50 | 49.20 | 1,151,653 | -0.85(-1.70%) |
Jun 22, 2018 | 50.40 | 50.57 | 48.10 | 50.05 | 673,860 | -0.20(-0.40%) |
Jun 21, 2018 | 50.90 | 52.13 | 49.30 | 50.25 | 1,045,569 | -0.70(-1.37%) |
Jun 20, 2018 | 50.35 | 52.00 | 48.80 | 50.95 | 1,702,028 | +1.70(+3.45%) |
Jun 19, 2018 | 46.85 | 49.55 | 46.80 | 49.25 | 1,386,518 | +1.55(+3.25%) |
Jun 18, 2018 | 46.60 | 50.10 | 45.85 | 47.70 | 1,758,946 | +0.25(+0.53%) |
Jun 15, 2018 | 51.20 | 46.60 | 47.45 | 3,602,333 | -3.75(-7.32%) | |
Jun 14, 2018 | 51.75 | 52.90 | 50.90 | 51.20 | 1,223,056 | -0.35(-0.68%) |
Jun 13, 2018 | 51.50 | 53.05 | 50.55 | 51.55 | 1,164,355 | -0.10(-0.19%) |
Jun 12, 2018 | 53.00 | 53.25 | 51.41 | 51.65 | 1,557,386 | -1.25(-2.36%) |
Jun 11, 2018 | 54.45 | 55.20 | 52.85 | 52.90 | 1,366,018 | -1.00(-1.86%) |
Jun 08, 2018 | 53.25 | 54.15 | 53.20 | 53.90 | 1,084,404 | +0.45(+0.84%) |
Jun 07, 2018 | 52.10 | 54.00 | 52.10 | 53.45 | 1,857,974 | -0.05(-0.09%) |
Jun 06, 2018 | 53.25 | 54.25 | 51.70 | 53.50 | 2,266,445 | +0.25(+0.47%) |
Jun 05, 2018 | 56.05 | 56.94 | 51.80 | 53.25 | 2,916,229 | -2.75(-4.91%) |
Jun 04, 2018 | 54.75 | 56.30 | 54.35 | 56.00 | 1,713,658 | +1.30(+2.38%) |
Jun 01, 2018 | 56.20 | 56.74 | 54.15 | 54.70 | 1,840,518 | -1.15(-2.06%) |
May 31, 2018 | 59.20 | 60.25 | 55.55 | 55.85 | 1,496,184 | -2.80(-4.77%) |
May 30, 2018 | 60.45 | 61.00 | 56.80 | 58.65 | 1,723,491 | -1.55(-2.57%) |
May 29, 2018 | 58.95 | 60.55 | 58.27 | 60.20 | 1,211,200 | +1.25(+2.12%) |
May 25, 2018 | 58.95 | 58.95 | 58.95 | 0 | +2.50(+4.43%) | |
May 24, 2018 | 61.60 | 61.75 | 54.60 | 56.45 | 4,076,003 | -5.20(-8.43%) |
May 23, 2018 | 65.95 | 66.10 | 60.50 | 61.65 | 2,396,198 | -4.70(-7.08%) |
May 22, 2018 | 67.85 | 68.25 | 66.25 | 66.35 | 634,947 | -0.90(-1.34%) |
May 21, 2018 | 67.25 | 67.94 | 66.05 | 67.25 | 693,496 | +0.80(+1.20%) |
May 18, 2018 | 66.10 | 67.00 | 65.75 | 66.45 | 462,737 | -0.15(-0.23%) |
May 17, 2018 | 67.05 | 68.20 | 65.30 | 66.60 | 788,698 | -0.95(-1.41%) |
May 16, 2018 | 67.80 | 69.70 | 67.25 | 67.55 | 907,876 | -0.10(-0.15%) |
May 15, 2018 | 68.55 | 68.74 | 65.20 | 67.65 | 1,140,405 | -0.90(-1.31%) |
May 14, 2018 | 64.70 | 70.74 | 64.70 | 68.55 | 2,221,028 | +4.25(+6.61%) |
May 11, 2018 | 64.25 | 65.45 | 63.60 | 64.30 | 1,171,637 | -0.55(-0.85%) |
May 10, 2018 | 57.30 | 65.00 | 56.10 | 64.85 | 4,037,085 | +9.20(+16.53%) |
May 09, 2018 | 56.30 | 57.00 | 54.15 | 55.65 | 1,544,459 | -0.50(-0.89%) |
May 08, 2018 | 57.60 | 57.85 | 55.80 | 56.15 | 1,363,639 | -0.80(-1.40%) |
May 07, 2018 | 55.60 | 57.15 | 55.00 | 56.95 | 835,857 | +2.35(+4.30%) |
May 04, 2018 | 52.50 | 54.75 | 52.42 | 54.60 | 545,383 | +1.75(+3.31%) |
May 03, 2018 | 53.00 | 53.02 | 51.90 | 52.85 | 366,163 | -0.15(-0.28%) |
May 02, 2018 | 50.75 | 53.20 | 50.59 | 53.00 | 718,300 | +0.45(+0.86%) |