Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.55 | 59.55 | 57.25 | 59.50 | 505,977 | +1.00(+1.71%) |
Jul 30, 2018 | 60.30 | 60.33 | 57.85 | 58.50 | 531,002 | -1.35(-2.26%) |
Jul 27, 2018 | 58.00 | 63.45 | 56.50 | 59.85 | 1,649,200 | +5.85(+10.83%) |
Jul 26, 2018 | 52.65 | 54.65 | 52.65 | 54.00 | 479,391 | +1.35(+2.56%) |
Jul 25, 2018 | 52.80 | 53.10 | 52.20 | 52.65 | 310,443 | -0.10(-0.19%) |
Jul 24, 2018 | 55.85 | 55.85 | 52.60 | 52.75 | 571,372 | -2.85(-5.13%) |
Jul 23, 2018 | 54.90 | 56.20 | 54.30 | 55.60 | 369,048 | +0.50(+0.91%) |
Jul 20, 2018 | 54.55 | 55.40 | 54.00 | 55.10 | 211,304 | +0.50(+0.92%) |
Jul 19, 2018 | 54.20 | 55.00 | 53.95 | 54.60 | 199,443 | +0.35(+0.65%) |
Jul 18, 2018 | 54.30 | 54.38 | 53.85 | 54.25 | 162,105 | -0.20(-0.37%) |
Jul 17, 2018 | 53.25 | 54.65 | 53.25 | 54.45 | 172,152 | +1.15(+2.16%) |
Jul 16, 2018 | 53.75 | 53.75 | 52.70 | 53.30 | 228,015 | -0.45(-0.84%) |
Jul 13, 2018 | 53.95 | 54.25 | 53.55 | 53.75 | 159,764 | +0.00(+0.00%) |
Jul 12, 2018 | 54.00 | 53.65 | 53.75 | 261,782 | +0.10(+0.19%) | |
Jul 11, 2018 | 54.45 | 55.00 | 53.30 | 53.65 | 397,574 | -0.95(-1.74%) |
Jul 10, 2018 | 56.55 | 56.55 | 54.25 | 54.60 | 406,279 | -1.80(-3.19%) |
Jul 09, 2018 | 56.80 | 57.70 | 56.15 | 56.40 | 498,010 | -0.30(-0.53%) |
Jul 06, 2018 | 55.05 | 57.20 | 54.88 | 56.70 | 564,885 | +1.70(+3.09%) |
Jul 05, 2018 | 53.90 | 55.20 | 53.75 | 55.00 | 415,693 | +1.35(+2.52%) |
Jul 03, 2018 | 53.65 | 53.65 | 53.65 | 0 | +0.85(+1.61%) | |
Jul 02, 2018 | 52.10 | 52.90 | 51.75 | 52.80 | 200,622 | +0.35(+0.67%) |
Jun 29, 2018 | 53.00 | 53.65 | 52.45 | 52.45 | 367,341 | -0.15(-0.29%) |
Jun 28, 2018 | 52.00 | 52.75 | 51.55 | 52.60 | 265,395 | +0.55(+1.06%) |
Jun 27, 2018 | 52.85 | 52.85 | 52.00 | 52.05 | 540,600 | -0.85(-1.61%) |
Jun 26, 2018 | 52.25 | 53.05 | 52.10 | 52.90 | 266,701 | +0.60(+1.15%) |
Jun 25, 2018 | 52.10 | 52.45 | 51.40 | 52.30 | 414,632 | -0.15(-0.29%) |
Jun 22, 2018 | 52.35 | 52.55 | 49.45 | 52.45 | 550,529 | +0.40(+0.77%) |
Jun 21, 2018 | 53.10 | 53.65 | 51.65 | 52.05 | 225,584 | -1.00(-1.89%) |
Jun 20, 2018 | 52.55 | 53.75 | 52.54 | 53.05 | 347,919 | +0.45(+0.86%) |
Jun 19, 2018 | 51.45 | 52.90 | 51.15 | 52.60 | 330,655 | +0.85(+1.64%) |
Jun 18, 2018 | 51.60 | 52.00 | 51.10 | 51.75 | 255,800 | -0.05(-0.10%) |
Jun 15, 2018 | 51.95 | 50.95 | 51.80 | 390,725 | +0.85(+1.67%) | |
Jun 14, 2018 | 50.85 | 51.15 | 50.35 | 50.95 | 248,178 | +0.30(+0.59%) |
Jun 13, 2018 | 50.90 | 51.05 | 50.50 | 50.65 | 317,330 | -0.20(-0.39%) |
Jun 12, 2018 | 50.50 | 50.90 | 49.80 | 50.85 | 268,929 | +0.40(+0.79%) |
Jun 11, 2018 | 50.15 | 50.70 | 50.05 | 50.45 | 198,271 | +0.30(+0.60%) |
Jun 08, 2018 | 49.65 | 50.70 | 49.65 | 50.15 | 305,420 | +0.40(+0.80%) |
Jun 07, 2018 | 49.55 | 50.00 | 49.50 | 49.75 | 307,111 | +0.05(+0.10%) |
Jun 06, 2018 | 50.00 | 50.05 | 49.25 | 49.70 | 397,108 | -0.15(-0.30%) |
Jun 05, 2018 | 49.00 | 50.65 | 49.00 | 49.85 | 533,460 | +0.90(+1.84%) |
Jun 04, 2018 | 47.75 | 49.00 | 47.60 | 48.95 | 313,154 | +1.20(+2.51%) |
Jun 01, 2018 | 46.85 | 47.95 | 46.85 | 47.75 | 337,459 | +1.20(+2.58%) |
May 31, 2018 | 46.50 | 46.80 | 45.80 | 46.55 | 204,973 | -0.10(-0.21%) |
May 30, 2018 | 45.65 | 47.15 | 45.40 | 46.65 | 228,655 | +1.10(+2.41%) |
May 29, 2018 | 45.70 | 46.20 | 45.15 | 45.55 | 177,985 | -0.30(-0.65%) |
May 25, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.20(+0.44%) | |
May 24, 2018 | 45.80 | 45.95 | 45.30 | 45.65 | 121,688 | -0.05(-0.11%) |
May 23, 2018 | 45.55 | 46.00 | 45.45 | 45.70 | 154,925 | -0.15(-0.33%) |
May 22, 2018 | 46.45 | 46.50 | 45.55 | 45.85 | 187,911 | -0.55(-1.19%) |
May 21, 2018 | 46.25 | 46.55 | 46.10 | 46.40 | 141,291 | +0.20(+0.43%) |
May 18, 2018 | 46.40 | 46.40 | 45.95 | 46.20 | 232,224 | +0.00(+0.00%) |
May 17, 2018 | 46.25 | 46.45 | 45.85 | 46.20 | 292,564 | +0.15(+0.33%) |
May 16, 2018 | 46.75 | 46.75 | 45.85 | 46.05 | 359,741 | -0.55(-1.18%) |
May 15, 2018 | 46.80 | 46.80 | 46.15 | 46.60 | 174,701 | -0.50(-1.06%) |
May 14, 2018 | 47.65 | 47.95 | 47.00 | 47.10 | 180,421 | -0.55(-1.15%) |
May 11, 2018 | 47.45 | 47.70 | 47.05 | 47.65 | 151,826 | +0.05(+0.11%) |
May 10, 2018 | 46.65 | 47.98 | 46.65 | 47.60 | 248,648 | +0.95(+2.04%) |
May 09, 2018 | 46.35 | 46.80 | 45.50 | 46.65 | 221,842 | +0.30(+0.65%) |
May 08, 2018 | 45.60 | 46.80 | 45.52 | 46.35 | 426,983 | +0.55(+1.20%) |
May 07, 2018 | 44.95 | 45.90 | 44.85 | 45.80 | 188,278 | +1.00(+2.23%) |
May 04, 2018 | 43.80 | 45.05 | 43.70 | 44.80 | 282,221 | +0.75(+1.70%) |
May 03, 2018 | 44.40 | 44.45 | 43.55 | 44.05 | 365,361 | -0.60(-1.34%) |
May 02, 2018 | 43.50 | 44.70 | 42.80 | 44.65 | 308,901 | +1.15(+2.64%) |