Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 62.19 | 64.26 | 62.19 | 63.95 | 67,594 | +2.51(+4.08%) |
Jul 30, 2018 | 62.45 | 62.78 | 61.17 | 61.45 | 73,773 | -1.34(-2.13%) |
Jul 27, 2018 | 65.98 | 66.00 | 61.94 | 62.78 | 140,345 | -2.80(-4.27%) |
Jul 26, 2018 | 66.03 | 66.43 | 64.48 | 65.58 | 82,621 | -1.69(-2.51%) |
Jul 25, 2018 | 65.77 | 67.29 | 65.77 | 67.27 | 130,169 | +1.50(+2.28%) |
Jul 24, 2018 | 67.50 | 68.06 | 64.91 | 65.77 | 100,258 | -0.23(-0.35%) |
Jul 23, 2018 | 65.93 | 66.30 | 65.68 | 66.00 | 73,469 | +0.01(+0.02%) |
Jul 20, 2018 | 65.53 | 66.61 | 65.53 | 65.99 | 46,709 | -0.19(-0.29%) |
Jul 19, 2018 | 65.41 | 66.67 | 64.88 | 66.18 | 54,725 | +0.11(+0.17%) |
Jul 18, 2018 | 66.23 | 66.23 | 65.27 | 66.07 | 57,994 | -0.13(-0.20%) |
Jul 17, 2018 | 64.73 | 66.50 | 64.70 | 66.20 | 69,845 | +0.93(+1.42%) |
Jul 16, 2018 | 66.38 | 66.38 | 64.73 | 65.27 | 57,355 | -0.98(-1.48%) |
Jul 13, 2018 | 66.59 | 65.70 | 66.25 | 55,952 | +0.22(+0.33%) | |
Jul 12, 2018 | 64.75 | 66.03 | 64.34 | 66.03 | 92,853 | +1.96(+3.06%) |
Jul 11, 2018 | 63.13 | 64.45 | 63.11 | 64.07 | 72,566 | -0.22(-0.34%) |
Jul 10, 2018 | 64.56 | 64.68 | 63.66 | 64.29 | 76,842 | -0.27(-0.42%) |
Jul 09, 2018 | 64.39 | 64.57 | 63.48 | 64.56 | 198,926 | +0.68(+1.06%) |
Jul 06, 2018 | 60.93 | 63.88 | 60.78 | 63.88 | 471,766 | +4.52(+7.61%) |
Jul 05, 2018 | 58.79 | 59.56 | 58.10 | 59.37 | 240,018 | +1.27(+2.18%) |
Jul 03, 2018 | 58.10 | 58.10 | 58.10 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 56.18 | 58.14 | 55.94 | 58.10 | 59,970 | +0.96(+1.68%) |
Jun 29, 2018 | 58.08 | 57.14 | 83,185 | +1.88(+3.40%) | ||
Jun 28, 2018 | 54.57 | 55.62 | 53.47 | 55.26 | 86,091 | +0.68(+1.24%) |
Jun 27, 2018 | 57.52 | 54.58 | 54.58 | 149,966 | -2.44(-4.27%) | |
Jun 26, 2018 | 57.58 | 58.08 | 55.96 | 57.02 | 75,404 | -0.40(-0.70%) |
Jun 25, 2018 | 58.88 | 59.31 | 56.63 | 57.42 | 161,520 | -2.12(-3.56%) |
Jun 22, 2018 | 60.46 | 60.46 | 59.17 | 59.54 | 67,876 | -0.47(-0.78%) |
Jun 21, 2018 | 61.45 | 61.45 | 59.84 | 60.01 | 108,001 | -1.45(-2.36%) |
Jun 20, 2018 | 59.72 | 61.53 | 59.65 | 61.46 | 128,194 | +1.99(+3.34%) |
Jun 19, 2018 | 56.70 | 59.52 | 56.62 | 59.47 | 124,633 | +1.73(+2.99%) |
Jun 18, 2018 | 57.79 | 57.89 | 56.82 | 57.74 | 141,511 | -0.81(-1.38%) |
Jun 15, 2018 | 58.81 | 58.02 | 58.55 | 70,128 | -0.26(-0.44%) | |
Jun 14, 2018 | 58.08 | 59.04 | 57.86 | 58.81 | 125,319 | +0.99(+1.71%) |
Jun 13, 2018 | 58.17 | 59.14 | 57.58 | 57.82 | 153,053 | -0.41(-0.70%) |
Jun 12, 2018 | 57.41 | 58.69 | 57.40 | 58.23 | 149,788 | +0.94(+1.64%) |
Jun 11, 2018 | 57.58 | 57.78 | 57.04 | 57.29 | 120,221 | -0.25(-0.43%) |
Jun 08, 2018 | 56.80 | 57.86 | 56.69 | 57.54 | 82,243 | +0.46(+0.81%) |
Jun 07, 2018 | 58.07 | 58.26 | 56.41 | 57.08 | 138,648 | -0.83(-1.43%) |
Jun 06, 2018 | 58.19 | 57.91 | 180,381 | +1.43(+2.53%) | ||
Jun 05, 2018 | 56.73 | 57.35 | 55.84 | 56.48 | 177,098 | +0.00(+0.00%) |
Jun 04, 2018 | 57.34 | 57.38 | 54.95 | 56.48 | 221,485 | -0.79(-1.38%) |
Jun 01, 2018 | 56.44 | 57.51 | 55.99 | 57.27 | 163,327 | +1.41(+2.52%) |
May 31, 2018 | 55.84 | 56.71 | 55.09 | 55.86 | 152,472 | +0.00(+0.00%) |
May 30, 2018 | 54.75 | 56.24 | 54.75 | 55.86 | 158,018 | +1.50(+2.76%) |
May 29, 2018 | 54.15 | 54.94 | 53.24 | 54.36 | 152,060 | -0.52(-0.95%) |
May 25, 2018 | 54.88 | 54.88 | 54.88 | 0 | +0.18(+0.33%) | |
May 24, 2018 | 54.68 | 55.10 | 54.21 | 54.70 | 80,206 | +0.02(+0.04%) |
May 23, 2018 | 53.44 | 55.03 | 53.44 | 54.68 | 80,377 | +0.60(+1.11%) |
May 22, 2018 | 54.14 | 54.83 | 53.58 | 54.08 | 144,006 | +0.34(+0.63%) |
May 21, 2018 | 55.68 | 55.84 | 53.34 | 53.74 | 174,131 | -1.43(-2.59%) |
May 18, 2018 | 54.82 | 55.59 | 54.68 | 55.17 | 98,510 | +0.17(+0.31%) |
May 17, 2018 | 54.94 | 55.17 | 54.30 | 55.00 | 121,323 | -0.03(-0.05%) |
May 16, 2018 | 53.94 | 55.40 | 53.94 | 55.03 | 135,877 | +1.09(+2.02%) |
May 15, 2018 | 54.31 | 54.39 | 53.53 | 53.94 | 237,886 | -1.25(-2.26%) |
May 14, 2018 | 54.35 | 55.92 | 54.35 | 55.19 | 311,994 | +1.10(+2.03%) |
May 11, 2018 | 51.20 | 54.36 | 51.20 | 54.09 | 369,811 | +2.94(+5.74%) |
May 10, 2018 | 51.49 | 52.39 | 51.00 | 51.16 | 122,024 | -0.20(-0.39%) |
May 09, 2018 | 50.19 | 51.72 | 49.64 | 51.36 | 108,214 | +1.47(+2.94%) |
May 08, 2018 | 50.45 | 50.64 | 49.34 | 49.89 | 91,195 | -0.61(-1.21%) |
May 07, 2018 | 50.38 | 50.84 | 50.12 | 50.50 | 100,433 | +0.58(+1.16%) |
May 04, 2018 | 48.59 | 50.47 | 48.56 | 49.92 | 116,605 | +1.04(+2.13%) |
May 03, 2018 | 49.95 | 50.60 | 48.07 | 48.88 | 177,087 | -1.38(-2.74%) |
May 02, 2018 | 50.95 | 51.47 | 50.16 | 50.26 | 90,043 | -1.21(-2.35%) |