Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 59.00 | 59.58 | 58.38 | 59.15 | 233,889 | +0.36(+0.61%) |
Jul 30, 2018 | 61.44 | 61.44 | 58.20 | 58.79 | 257,012 | -2.23(-3.65%) |
Jul 27, 2018 | 62.55 | 62.69 | 60.54 | 61.02 | 187,700 | -0.73(-1.18%) |
Jul 26, 2018 | 61.85 | 62.18 | 61.11 | 61.75 | 75,682 | -0.37(-0.60%) |
Jul 25, 2018 | 61.85 | 62.55 | 61.55 | 62.12 | 111,505 | +0.52(+0.84%) |
Jul 24, 2018 | 62.05 | 62.30 | 61.00 | 61.60 | 110,881 | -0.45(-0.73%) |
Jul 23, 2018 | 62.25 | 62.44 | 60.92 | 62.05 | 107,313 | -0.01(-0.02%) |
Jul 20, 2018 | 62.82 | 62.82 | 61.77 | 62.06 | 66,519 | -0.59(-0.94%) |
Jul 19, 2018 | 62.71 | 62.96 | 62.02 | 62.65 | 86,767 | -0.15(-0.24%) |
Jul 18, 2018 | 62.56 | 62.84 | 61.83 | 62.80 | 73,522 | +0.50(+0.80%) |
Jul 17, 2018 | 61.71 | 63.27 | 61.71 | 62.30 | 60,538 | +0.33(+0.53%) |
Jul 16, 2018 | 62.46 | 63.19 | 61.76 | 61.97 | 47,612 | -0.63(-1.01%) |
Jul 13, 2018 | 62.78 | 61.52 | 62.60 | 134,363 | -0.03(-0.05%) | |
Jul 12, 2018 | 62.80 | 60.23 | 62.63 | 144,424 | +2.34(+3.88%) | |
Jul 11, 2018 | 61.07 | 61.71 | 60.19 | 60.29 | 228,757 | -1.09(-1.78%) |
Jul 10, 2018 | 61.70 | 62.35 | 61.33 | 61.38 | 268,189 | -0.57(-0.92%) |
Jul 09, 2018 | 60.88 | 62.41 | 60.33 | 61.95 | 376,688 | +1.37(+2.26%) |
Jul 06, 2018 | 60.71 | 61.31 | 60.34 | 60.58 | 132,756 | -0.22(-0.36%) |
Jul 05, 2018 | 60.58 | 61.20 | 60.00 | 60.80 | 229,862 | +0.61(+1.01%) |
Jul 03, 2018 | 60.19 | 60.19 | 60.19 | 0 | -1.58(-2.56%) | |
Jul 02, 2018 | 61.54 | 62.97 | 60.52 | 61.77 | 131,159 | -0.51(-0.82%) |
Jun 29, 2018 | 62.93 | 59.26 | 62.28 | 261,088 | +3.27(+5.54%) | |
Jun 28, 2018 | 57.99 | 59.30 | 57.35 | 59.01 | 275,300 | +2.81(+5.00%) |
Jun 27, 2018 | 57.96 | 58.70 | 55.85 | 56.20 | 145,390 | -2.07(-3.55%) |
Jun 26, 2018 | 58.30 | 58.75 | 57.36 | 58.27 | 197,478 | +0.27(+0.47%) |
Jun 25, 2018 | 58.28 | 58.48 | 56.39 | 58.00 | 193,276 | -0.86(-1.46%) |
Jun 22, 2018 | 59.67 | 59.76 | 57.59 | 58.86 | 417,615 | -1.72(-2.84%) |
Jun 21, 2018 | 62.99 | 63.17 | 59.99 | 60.58 | 320,641 | -2.17(-3.46%) |
Jun 20, 2018 | 63.44 | 64.55 | 62.49 | 62.75 | 421,400 | -0.50(-0.79%) |
Jun 19, 2018 | 61.94 | 63.70 | 60.88 | 63.25 | 214,050 | +0.56(+0.89%) |
Jun 18, 2018 | 61.41 | 62.79 | 61.41 | 62.69 | 203,358 | +1.11(+1.80%) |
Jun 15, 2018 | 62.62 | 60.47 | 61.58 | 245,894 | -1.17(-1.86%) | |
Jun 14, 2018 | 62.18 | 63.61 | 61.77 | 62.75 | 336,099 | +1.38(+2.25%) |
Jun 13, 2018 | 58.55 | 61.67 | 58.23 | 61.37 | 353,711 | +2.97(+5.09%) |
Jun 12, 2018 | 57.90 | 58.78 | 57.57 | 58.40 | 132,591 | +0.63(+1.09%) |
Jun 11, 2018 | 55.93 | 57.84 | 55.81 | 57.77 | 200,967 | +1.45(+2.57%) |
Jun 08, 2018 | 56.17 | 56.74 | 55.96 | 56.32 | 164,505 | -0.06(-0.11%) |
Jun 07, 2018 | 58.62 | 58.62 | 55.51 | 56.38 | 170,241 | -2.24(-3.82%) |
Jun 06, 2018 | 58.62 | 237,575 | +1.19(+2.07%) | |||
Jun 05, 2018 | 56.72 | 57.56 | 56.55 | 57.43 | 125,640 | +0.57(+1.00%) |
Jun 04, 2018 | 57.23 | 57.47 | 56.11 | 56.86 | 117,604 | -0.31(-0.54%) |
Jun 01, 2018 | 57.14 | 57.90 | 56.93 | 57.17 | 149,748 | +0.39(+0.69%) |
May 31, 2018 | 56.47 | 57.61 | 56.47 | 56.78 | 138,031 | -0.09(-0.16%) |
May 30, 2018 | 58.23 | 58.23 | 55.95 | 56.87 | 255,292 | -1.29(-2.22%) |
May 29, 2018 | 57.05 | 58.23 | 57.05 | 58.16 | 140,555 | +0.70(+1.22%) |
May 25, 2018 | 57.46 | 57.46 | 57.46 | 0 | -0.60(-1.03%) | |
May 24, 2018 | 57.54 | 58.25 | 56.90 | 58.06 | 218,981 | +0.22(+0.38%) |
May 23, 2018 | 55.72 | 58.07 | 54.88 | 57.84 | 320,798 | +1.96(+3.51%) |
May 22, 2018 | 56.51 | 56.51 | 55.46 | 55.88 | 174,356 | -0.22(-0.39%) |
May 21, 2018 | 56.25 | 56.65 | 55.00 | 56.10 | 398,134 | -0.15(-0.27%) |
May 18, 2018 | 55.00 | 56.62 | 54.15 | 56.25 | 280,675 | +1.22(+2.22%) |
May 17, 2018 | 55.57 | 55.57 | 54.49 | 55.03 | 215,136 | -0.76(-1.36%) |
May 16, 2018 | 55.36 | 56.77 | 54.99 | 55.79 | 153,940 | +0.22(+0.40%) |
May 15, 2018 | 56.81 | 58.11 | 54.87 | 55.57 | 538,233 | -2.64(-4.54%) |
May 14, 2018 | 57.42 | 58.23 | 56.25 | 58.21 | 821,244 | +0.88(+1.53%) |
May 11, 2018 | 57.56 | 57.90 | 51.09 | 57.33 | 1,886,257 | -2.24(-3.76%) |
May 10, 2018 | 57.12 | 59.74 | 56.48 | 59.57 | 574,004 | +2.67(+4.69%) |
May 09, 2018 | 55.86 | 57.90 | 55.86 | 56.90 | 470,548 | +1.09(+1.95%) |
May 08, 2018 | 56.25 | 58.17 | 55.65 | 55.81 | 797,567 | -0.76(-1.34%) |
May 07, 2018 | 55.16 | 56.80 | 55.00 | 56.57 | 394,313 | +1.92(+3.51%) |
May 04, 2018 | 52.36 | 54.89 | 52.36 | 54.65 | 361,729 | +2.51(+4.81%) |
May 03, 2018 | 50.16 | 52.19 | 50.00 | 52.14 | 222,910 | +1.91(+3.80%) |
May 02, 2018 | 49.76 | 50.73 | 49.68 | 50.23 | 257,243 | +0.35(+0.70%) |