Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 66.83 | 66.83 | 65.24 | 65.40 | 5,847 | -3.73(-5.40%) |
Jul 30, 2018 | 69.88 | 70.12 | 69.01 | 69.13 | 2,535 | +3.28(+4.98%) |
Jul 27, 2018 | 67.91 | 68.35 | 64.11 | 65.85 | 6,000 | -2.05(-3.02%) |
Jul 26, 2018 | 67.13 | 68.08 | 67.06 | 67.90 | 2,360 | +0.90(+1.34%) |
Jul 25, 2018 | 65.42 | 68.39 | 64.14 | 67.00 | 5,383 | +2.27(+3.50%) |
Jul 24, 2018 | 63.96 | 66.13 | 63.96 | 64.73 | 1,579 | +1.72(+2.74%) |
Jul 23, 2018 | 66.31 | 66.42 | 62.70 | 63.01 | 7,236 | -1.01(-1.58%) |
Jul 20, 2018 | 64.39 | 64.39 | 63.02 | 64.02 | 2,504 | +0.54(+0.85%) |
Jul 19, 2018 | 65.57 | 62.45 | 63.48 | 16,153 | +0.24(+0.38%) | |
Jul 18, 2018 | 59.77 | 63.24 | 59.77 | 63.24 | 2,675 | +1.34(+2.16%) |
Jul 17, 2018 | 59.77 | 62.23 | 59.40 | 61.90 | 16,219 | +0.28(+0.46%) |
Jul 16, 2018 | 64.85 | 64.91 | 60.87 | 61.62 | 13,385 | -8.82(-12.52%) |
Jul 13, 2018 | 68.16 | 70.44 | 67.96 | 70.44 | 4,438 | +2.85(+4.22%) |
Jul 12, 2018 | 67.00 | 68.24 | 64.30 | 67.59 | 5,968 | +0.72(+1.08%) |
Jul 11, 2018 | 75.46 | 76.32 | 66.00 | 66.87 | 9,128 | -11.36(-14.52%) |
Jul 10, 2018 | 77.74 | 78.40 | 77.74 | 78.23 | 4,793 | +0.49(+0.63%) |
Jul 09, 2018 | 76.82 | 77.74 | 75.27 | 77.74 | 6,130 | +1.14(+1.49%) |
Jul 06, 2018 | 72.95 | 76.80 | 72.50 | 76.60 | 7,077 | +2.43(+3.28%) |
Jul 05, 2018 | 77.38 | 78.26 | 72.94 | 74.17 | 16,215 | -2.21(-2.89%) |
Jul 03, 2018 | 76.38 | 76.38 | 76.38 | 0 | -0.53(-0.69%) | |
Jul 02, 2018 | 77.63 | 77.85 | 75.68 | 76.91 | 9,163 | -1.31(-1.67%) |
Jun 29, 2018 | 78.48 | 76.38 | 78.22 | 9,284 | +2.98(+3.96%) | |
Jun 28, 2018 | 73.59 | 77.15 | 73.59 | 75.24 | 21,526 | +3.26(+4.53%) |
Jun 27, 2018 | 70.20 | 74.18 | 70.20 | 71.98 | 15,497 | +5.01(+7.48%) |
Jun 26, 2018 | 62.00 | 67.02 | 61.00 | 66.97 | 9,681 | +6.04(+9.91%) |
Jun 25, 2018 | 63.80 | 63.80 | 60.72 | 60.93 | 4,070 | -2.73(-4.29%) |
Jun 22, 2018 | 59.63 | 63.79 | 58.93 | 63.66 | 9,502 | +9.11(+16.70%) |
Jun 21, 2018 | 52.92 | 56.10 | 52.80 | 54.55 | 10,173 | +0.08(+0.15%) |
Jun 20, 2018 | 56.15 | 53.50 | 54.47 | 12,124 | +1.62(+3.07%) | |
Jun 19, 2018 | 52.38 | 53.29 | 51.56 | 52.85 | 10,380 | -1.88(-3.43%) |
Jun 18, 2018 | 53.37 | 54.73 | 52.81 | 54.73 | 2,312 | +2.68(+5.15%) |
Jun 15, 2018 | 57.81 | 51.68 | 52.05 | 5,737 | -5.76(-9.96%) | |
Jun 14, 2018 | 58.24 | 58.24 | 56.27 | 57.81 | 4,086 | +0.65(+1.14%) |
Jun 13, 2018 | 55.55 | 57.39 | 55.55 | 57.16 | 6,259 | +0.97(+1.74%) |
Jun 12, 2018 | 55.58 | 57.19 | 55.58 | 56.19 | 18,478 | +0.41(+0.73%) |
Jun 11, 2018 | 53.16 | 56.20 | 53.16 | 55.78 | 3,014 | +0.60(+1.09%) |
Jun 08, 2018 | 55.38 | 56.14 | 53.84 | 55.18 | 8,454 | -0.42(-0.76%) |
Jun 07, 2018 | 53.88 | 55.60 | 53.88 | 55.60 | 3,100 | +2.48(+4.67%) |
Jun 06, 2018 | 51.59 | 53.12 | 19,005 | -1.08(-1.99%) | ||
Jun 05, 2018 | 52.00 | 54.57 | 52.00 | 54.20 | 29,693 | +1.08(+2.02%) |
Jun 04, 2018 | 55.24 | 55.24 | 52.67 | 53.12 | 4,158 | -1.43(-2.61%) |
Jun 01, 2018 | 56.56 | 57.73 | 54.55 | 54.55 | 12,513 | -4.14(-7.05%) |
May 31, 2018 | 58.99 | 60.95 | 57.88 | 58.69 | 9,931 | -3.62(-5.81%) |
May 30, 2018 | 59.12 | 62.34 | 59.09 | 62.31 | 16,451 | +4.21(+7.25%) |
May 29, 2018 | 58.72 | 58.85 | 55.88 | 58.10 | 7,742 | -2.53(-4.17%) |
May 25, 2018 | 60.63 | 60.63 | 60.63 | 0 | -8.60(-12.42%) | |
May 24, 2018 | 69.22 | 70.53 | 69.22 | 69.23 | 11,488 | -3.19(-4.41%) |
May 23, 2018 | 72.93 | 72.93 | 71.69 | 72.42 | 5,075 | -0.98(-1.33%) |
May 22, 2018 | 74.84 | 75.96 | 73.36 | 73.40 | 10,404 | -1.47(-1.96%) |
May 21, 2018 | 72.28 | 74.92 | 72.12 | 74.87 | 12,108 | +3.38(+4.72%) |
May 18, 2018 | 71.62 | 71.95 | 71.35 | 71.49 | 5,866 | -0.86(-1.18%) |
May 17, 2018 | 73.22 | 73.71 | 71.11 | 72.35 | 21,804 | +0.40(+0.56%) |
May 16, 2018 | 70.31 | 71.98 | 69.73 | 71.95 | 6,207 | +1.08(+1.52%) |
May 15, 2018 | 70.59 | 71.50 | 69.54 | 70.88 | 7,890 | +0.20(+0.29%) |
May 14, 2018 | 69.56 | 70.71 | 69.56 | 70.67 | 13,491 | +1.67(+2.42%) |
May 11, 2018 | 70.66 | 71.01 | 69.00 | 69.00 | 2,269 | -0.87(-1.24%) |
May 10, 2018 | 70.70 | 70.70 | 69.71 | 69.87 | 5,891 | -0.64(-0.91%) |
May 09, 2018 | 69.28 | 70.92 | 69.28 | 70.51 | 6,940 | +3.66(+5.48%) |
May 08, 2018 | 68.15 | 68.15 | 61.02 | 66.85 | 26,783 | -0.03(-0.05%) |
May 07, 2018 | 68.52 | 69.68 | 66.32 | 66.88 | 19,551 | +0.13(+0.19%) |
May 04, 2018 | 66.80 | 66.92 | 66.56 | 66.75 | 2,436 | +5.86(+9.62%) |
May 03, 2018 | 60.90 | 61.01 | 60.03 | 60.89 | 2,588 | -0.76(-1.23%) |
May 02, 2018 | 59.78 | 62.36 | 59.21 | 61.65 | 5,345 | +1.65(+2.75%) |