Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 57.78 | 58.69 | 55.58 | 57.89 | 2,434,764 | -0.11(-0.19%) |
Jul 30, 2018 | 60.41 | 60.98 | 56.13 | 58.00 | 2,330,552 | -2.71(-4.46%) |
Jul 27, 2018 | 64.08 | 64.85 | 59.34 | 60.71 | 1,913,500 | -3.32(-5.19%) |
Jul 26, 2018 | 63.20 | 64.47 | 62.23 | 64.03 | 1,271,825 | -0.11(-0.17%) |
Jul 25, 2018 | 64.52 | 61.76 | 64.14 | 877,793 | +2.08(+3.35%) | |
Jul 24, 2018 | 64.50 | 64.73 | 61.06 | 62.06 | 1,917,432 | -1.85(-2.89%) |
Jul 23, 2018 | 62.66 | 64.19 | 61.88 | 63.91 | 1,295,846 | +1.25(+1.99%) |
Jul 20, 2018 | 62.94 | 63.24 | 62.20 | 62.66 | 721,333 | -0.22(-0.35%) |
Jul 19, 2018 | 64.00 | 64.20 | 62.62 | 62.88 | 1,206,026 | -1.08(-1.69%) |
Jul 18, 2018 | 65.00 | 65.37 | 63.44 | 63.96 | 1,906,405 | -1.04(-1.60%) |
Jul 17, 2018 | 60.51 | 65.01 | 60.33 | 65.00 | 4,037,180 | +3.86(+6.31%) |
Jul 16, 2018 | 61.12 | 61.78 | 60.80 | 61.14 | 1,086,287 | +0.00(+0.00%) |
Jul 13, 2018 | 61.60 | 62.39 | 60.20 | 61.14 | 1,299,278 | -0.26(-0.42%) |
Jul 12, 2018 | 59.32 | 61.69 | 59.03 | 61.40 | 1,523,682 | +2.67(+4.55%) |
Jul 11, 2018 | 58.51 | 59.41 | 58.28 | 58.73 | 915,490 | +0.04(+0.07%) |
Jul 10, 2018 | 59.35 | 59.72 | 58.27 | 58.69 | 1,060,884 | -0.10(-0.17%) |
Jul 09, 2018 | 59.47 | 59.47 | 57.41 | 58.79 | 1,326,634 | +0.32(+0.55%) |
Jul 06, 2018 | 56.87 | 58.58 | 56.44 | 58.47 | 1,021,337 | +1.47(+2.58%) |
Jul 05, 2018 | 56.61 | 57.47 | 56.49 | 57.00 | 1,991,096 | +0.83(+1.48%) |
Jul 03, 2018 | 56.17 | 56.17 | 56.17 | 0 | -0.68(-1.20%) | |
Jul 02, 2018 | 55.25 | 56.85 | 54.50 | 56.85 | 1,040,395 | +0.83(+1.48%) |
Jun 29, 2018 | 56.43 | 56.83 | 55.36 | 56.02 | 1,635,096 | +0.18(+0.32%) |
Jun 28, 2018 | 55.00 | 56.19 | 53.37 | 55.84 | 2,483,960 | +1.54(+2.84%) |
Jun 27, 2018 | 58.50 | 59.98 | 54.22 | 54.30 | 2,768,190 | -3.00(-5.24%) |
Jun 26, 2018 | 55.00 | 57.31 | 54.16 | 57.30 | 2,388,511 | +2.83(+5.20%) |
Jun 25, 2018 | 55.25 | 56.15 | 53.17 | 54.47 | 2,605,190 | -0.78(-1.41%) |
Jun 22, 2018 | 57.53 | 57.55 | 54.11 | 55.25 | 8,052,149 | -1.71(-3.00%) |
Jun 21, 2018 | 59.90 | 59.90 | 56.55 | 56.96 | 3,098,632 | -2.56(-4.30%) |
Jun 20, 2018 | 60.03 | 61.13 | 59.36 | 59.52 | 2,102,714 | -0.28(-0.47%) |
Jun 19, 2018 | 60.27 | 61.28 | 57.08 | 59.80 | 3,075,538 | -1.81(-2.94%) |
Jun 18, 2018 | 59.12 | 62.34 | 58.40 | 61.61 | 3,626,849 | +1.66(+2.77%) |
Jun 15, 2018 | 60.00 | 59.00 | 59.95 | 1,540,264 | +0.95(+1.61%) | |
Jun 14, 2018 | 59.74 | 60.24 | 58.82 | 59.00 | 2,274,409 | -0.56(-0.94%) |
Jun 13, 2018 | 60.16 | 60.35 | 58.88 | 59.56 | 1,709,194 | -0.41(-0.68%) |
Jun 12, 2018 | 58.34 | 60.14 | 58.34 | 59.97 | 1,565,595 | +1.85(+3.18%) |
Jun 11, 2018 | 58.19 | 58.54 | 57.17 | 58.12 | 1,053,804 | +0.06(+0.10%) |
Jun 08, 2018 | 56.15 | 58.30 | 56.03 | 58.06 | 1,746,550 | +1.66(+2.94%) |
Jun 07, 2018 | 58.86 | 59.00 | 55.09 | 56.40 | 2,856,789 | -2.32(-3.95%) |
Jun 06, 2018 | 58.80 | 58.72 | 1,428,229 | +1.24(+2.16%) | ||
Jun 05, 2018 | 57.76 | 58.41 | 56.86 | 57.48 | 2,323,743 | +0.01(+0.02%) |
Jun 04, 2018 | 57.38 | 57.70 | 55.83 | 57.47 | 1,636,230 | -0.01(-0.02%) |
Jun 01, 2018 | 54.55 | 57.71 | 54.34 | 57.48 | 3,092,694 | +3.51(+6.50%) |
May 31, 2018 | 54.21 | 55.00 | 53.81 | 53.97 | 1,242,622 | -0.06(-0.11%) |
May 30, 2018 | 54.00 | 54.40 | 53.55 | 54.03 | 1,351,591 | +0.06(+0.11%) |
May 29, 2018 | 52.89 | 54.47 | 52.85 | 53.97 | 1,672,042 | +0.72(+1.35%) |
May 25, 2018 | 53.25 | 53.25 | 53.25 | 0 | +0.03(+0.06%) | |
May 24, 2018 | 52.50 | 53.34 | 51.82 | 53.22 | 2,589,968 | +0.68(+1.29%) |
May 23, 2018 | 53.16 | 53.20 | 51.88 | 52.54 | 2,804,141 | -1.39(-2.58%) |
May 22, 2018 | 55.90 | 55.92 | 53.86 | 53.93 | 1,598,795 | -1.31(-2.37%) |
May 21, 2018 | 55.68 | 56.66 | 54.55 | 55.24 | 3,382,981 | +0.10(+0.18%) |
May 18, 2018 | 53.57 | 55.79 | 53.57 | 55.14 | 2,479,288 | +1.41(+2.62%) |
May 17, 2018 | 53.75 | 54.48 | 53.34 | 53.73 | 1,805,931 | +0.01(+0.02%) |
May 16, 2018 | 52.88 | 54.47 | 52.58 | 53.72 | 2,541,717 | +0.59(+1.11%) |
May 15, 2018 | 51.29 | 53.45 | 50.57 | 53.13 | 5,109,409 | +0.61(+1.16%) |
May 14, 2018 | 53.39 | 56.00 | 52.18 | 52.52 | 5,311,939 | -1.06(-1.98%) |
May 11, 2018 | 53.94 | 54.94 | 53.13 | 53.58 | 3,011,719 | -1.33(-2.42%) |
May 10, 2018 | 52.44 | 55.18 | 51.66 | 54.91 | 4,159,164 | +2.50(+4.77%) |
May 09, 2018 | 48.15 | 53.55 | 48.15 | 52.41 | 9,272,328 | +8.06(+18.17%) |
May 08, 2018 | 44.05 | 44.69 | 43.64 | 44.35 | 3,146,881 | +0.26(+0.59%) |
May 07, 2018 | 43.82 | 44.51 | 43.25 | 44.09 | 2,171,160 | +0.59(+1.36%) |
May 04, 2018 | 43.50 | 44.62 | 43.00 | 43.50 | 1,890,609 | -0.21(-0.48%) |
May 03, 2018 | 43.00 | 43.85 | 41.43 | 43.71 | 1,632,239 | +0.49(+1.13%) |
May 02, 2018 | 42.64 | 44.74 | 42.64 | 43.22 | 3,107,350 | +0.67(+1.57%) |