Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 57.70 | 58.90 | 56.60 | 58.60 | 270,158 | +0.85(+1.47%) |
Jul 30, 2018 | 59.15 | 59.45 | 56.85 | 57.75 | 388,461 | -1.60(-2.70%) |
Jul 27, 2018 | 62.35 | 62.35 | 59.20 | 59.35 | 208,700 | -2.95(-4.74%) |
Jul 26, 2018 | 61.55 | 62.95 | 61.20 | 62.30 | 326,816 | +0.60(+0.97%) |
Jul 25, 2018 | 59.45 | 61.80 | 59.10 | 61.70 | 484,671 | +2.35(+3.96%) |
Jul 24, 2018 | 61.85 | 61.95 | 58.95 | 59.35 | 640,046 | -2.05(-3.34%) |
Jul 23, 2018 | 59.20 | 61.70 | 58.45 | 61.40 | 543,070 | +2.10(+3.54%) |
Jul 20, 2018 | 59.40 | 59.75 | 58.75 | 59.30 | 250,312 | +0.20(+0.34%) |
Jul 19, 2018 | 58.20 | 59.45 | 58.20 | 59.10 | 203,235 | +0.65(+1.11%) |
Jul 18, 2018 | 58.70 | 58.70 | 58.10 | 58.45 | 174,972 | -0.10(-0.17%) |
Jul 17, 2018 | 58.60 | 59.05 | 58.45 | 58.55 | 200,789 | +0.05(+0.09%) |
Jul 16, 2018 | 57.65 | 58.50 | 57.50 | 58.50 | 117,079 | +0.75(+1.30%) |
Jul 13, 2018 | 58.55 | 58.80 | 57.25 | 57.75 | 140,749 | -0.75(-1.28%) |
Jul 12, 2018 | 59.50 | 59.50 | 58.15 | 58.50 | 458,444 | +1.30(+2.27%) |
Jul 11, 2018 | 57.80 | 58.75 | 57.05 | 57.20 | 343,868 | -0.75(-1.29%) |
Jul 10, 2018 | 59.55 | 59.55 | 57.65 | 57.95 | 365,442 | -1.35(-2.28%) |
Jul 09, 2018 | 59.05 | 59.75 | 58.40 | 59.30 | 231,911 | +0.65(+1.11%) |
Jul 06, 2018 | 56.80 | 58.75 | 56.80 | 58.65 | 227,522 | +1.70(+2.99%) |
Jul 05, 2018 | 57.75 | 57.75 | 56.40 | 56.95 | 201,929 | -0.25(-0.44%) |
Jul 03, 2018 | 57.20 | 57.20 | 57.20 | 0 | +1.40(+2.51%) | |
Jul 02, 2018 | 54.50 | 55.85 | 54.40 | 55.80 | 210,097 | +0.85(+1.55%) |
Jun 29, 2018 | 56.50 | 56.55 | 54.90 | 54.95 | 270,836 | -1.25(-2.22%) |
Jun 28, 2018 | 54.45 | 56.55 | 53.75 | 56.20 | 493,157 | +1.50(+2.74%) |
Jun 27, 2018 | 57.05 | 57.20 | 54.60 | 54.70 | 355,047 | -2.20(-3.87%) |
Jun 26, 2018 | 56.70 | 57.25 | 56.35 | 56.90 | 347,118 | +0.40(+0.71%) |
Jun 25, 2018 | 57.80 | 57.85 | 55.75 | 56.50 | 423,193 | -1.75(-3.00%) |
Jun 22, 2018 | 58.30 | 58.70 | 57.80 | 58.25 | 451,719 | +0.15(+0.26%) |
Jun 21, 2018 | 58.75 | 58.80 | 57.90 | 58.10 | 485,410 | -0.60(-1.02%) |
Jun 20, 2018 | 59.65 | 59.75 | 58.25 | 58.70 | 700,786 | -0.75(-1.26%) |
Jun 19, 2018 | 57.90 | 59.50 | 57.40 | 59.45 | 461,263 | +0.95(+1.62%) |
Jun 18, 2018 | 57.75 | 58.70 | 57.45 | 58.50 | 259,883 | +0.40(+0.69%) |
Jun 15, 2018 | 58.75 | 57.20 | 58.10 | 748,847 | -0.65(-1.11%) | |
Jun 14, 2018 | 56.95 | 58.85 | 56.80 | 58.75 | 373,455 | +2.10(+3.71%) |
Jun 13, 2018 | 57.35 | 57.85 | 55.95 | 56.65 | 259,730 | -0.70(-1.22%) |
Jun 12, 2018 | 56.90 | 57.50 | 56.88 | 57.35 | 247,779 | +0.60(+1.06%) |
Jun 11, 2018 | 57.00 | 57.25 | 56.65 | 56.75 | 251,320 | -0.10(-0.18%) |
Jun 08, 2018 | 55.50 | 56.95 | 55.50 | 56.85 | 280,577 | +1.40(+2.52%) |
Jun 07, 2018 | 56.40 | 56.45 | 54.45 | 55.45 | 182,249 | -0.95(-1.68%) |
Jun 06, 2018 | 56.75 | 56.40 | 404,346 | +1.45(+2.64%) | ||
Jun 05, 2018 | 54.35 | 55.05 | 54.10 | 54.95 | 188,941 | +0.70(+1.29%) |
Jun 04, 2018 | 53.75 | 55.15 | 53.75 | 54.25 | 332,066 | +0.55(+1.02%) |
Jun 01, 2018 | 52.95 | 54.00 | 52.80 | 53.70 | 405,737 | +0.80(+1.51%) |
May 31, 2018 | 54.85 | 55.40 | 52.85 | 52.90 | 345,647 | -1.95(-3.56%) |
May 30, 2018 | 54.90 | 55.10 | 54.15 | 54.85 | 356,433 | +0.30(+0.55%) |
May 29, 2018 | 54.35 | 55.00 | 53.65 | 54.55 | 494,981 | -0.20(-0.37%) |
May 25, 2018 | 54.75 | 54.75 | 54.75 | 0 | +0.25(+0.46%) | |
May 24, 2018 | 55.00 | 55.30 | 54.15 | 54.50 | 523,333 | -0.40(-0.73%) |
May 23, 2018 | 52.05 | 54.95 | 51.36 | 54.90 | 1,496,196 | +2.35(+4.47%) |
May 22, 2018 | 54.05 | 54.50 | 52.20 | 52.55 | 1,623,423 | -2.70(-4.89%) |
May 21, 2018 | 55.80 | 56.40 | 55.00 | 55.25 | 165,508 | -0.60(-1.07%) |
May 18, 2018 | 55.30 | 56.50 | 55.15 | 55.85 | 655,764 | +0.70(+1.27%) |
May 17, 2018 | 54.85 | 55.35 | 54.55 | 55.15 | 104,855 | +0.35(+0.64%) |
May 16, 2018 | 54.60 | 55.60 | 54.40 | 54.80 | 142,715 | +0.35(+0.64%) |
May 15, 2018 | 54.50 | 55.30 | 54.25 | 54.45 | 180,316 | -0.35(-0.64%) |
May 14, 2018 | 56.30 | 56.75 | 54.60 | 54.80 | 239,976 | -1.35(-2.40%) |
May 11, 2018 | 55.60 | 56.35 | 54.65 | 56.15 | 294,821 | +0.35(+0.63%) |
May 10, 2018 | 57.90 | 58.80 | 53.25 | 55.80 | 490,556 | -2.30(-3.96%) |
May 09, 2018 | 58.40 | 58.80 | 58.05 | 58.10 | 321,781 | -0.15(-0.26%) |
May 08, 2018 | 57.55 | 58.35 | 57.55 | 58.25 | 192,933 | +0.60(+1.04%) |
May 07, 2018 | 57.25 | 58.20 | 57.20 | 57.65 | 149,983 | +0.45(+0.79%) |
May 04, 2018 | 55.95 | 57.40 | 55.95 | 57.20 | 179,900 | +1.05(+1.87%) |
May 03, 2018 | 56.75 | 57.08 | 55.60 | 56.15 | 157,927 | -0.70(-1.23%) |
May 02, 2018 | 56.20 | 58.45 | 56.20 | 56.85 | 266,342 | +0.90(+1.61%) |