Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 56.40 | 57.50 | 56.02 | 56.75 | 297,171 | +0.30(+0.53%) |
Jul 30, 2018 | 57.00 | 57.00 | 55.15 | 56.45 | 410,078 | -0.65(-1.14%) |
Jul 27, 2018 | 58.65 | 58.75 | 56.60 | 57.10 | 326,900 | -1.30(-2.23%) |
Jul 26, 2018 | 58.30 | 59.15 | 57.60 | 58.40 | 350,454 | +0.10(+0.17%) |
Jul 25, 2018 | 57.15 | 58.65 | 56.35 | 58.30 | 485,110 | +0.70(+1.22%) |
Jul 24, 2018 | 59.45 | 59.85 | 56.30 | 57.60 | 432,432 | -0.85(-1.45%) |
Jul 23, 2018 | 58.15 | 59.75 | 57.30 | 58.45 | 660,184 | +0.05(+0.09%) |
Jul 20, 2018 | 58.80 | 59.02 | 57.65 | 58.40 | 344,872 | -0.55(-0.93%) |
Jul 19, 2018 | 59.35 | 59.35 | 57.75 | 58.95 | 624,845 | -0.25(-0.42%) |
Jul 18, 2018 | 60.80 | 61.00 | 59.05 | 59.20 | 613,894 | -1.90(-3.11%) |
Jul 17, 2018 | 60.75 | 62.00 | 60.30 | 61.10 | 546,611 | +0.15(+0.25%) |
Jul 16, 2018 | 61.60 | 62.40 | 59.70 | 60.95 | 961,490 | -0.40(-0.65%) |
Jul 13, 2018 | 62.75 | 56.00 | 61.35 | 3,150,808 | +5.45(+9.75%) | |
Jul 12, 2018 | 56.45 | 58.30 | 52.90 | 55.90 | 7,873,511 | +9.60(+20.73%) |
Jul 11, 2018 | 46.15 | 46.85 | 45.50 | 46.30 | 301,308 | +0.05(+0.11%) |
Jul 10, 2018 | 46.55 | 47.40 | 45.70 | 46.25 | 420,151 | -0.10(-0.22%) |
Jul 09, 2018 | 46.85 | 47.25 | 45.90 | 46.35 | 385,745 | -0.25(-0.54%) |
Jul 06, 2018 | 44.05 | 46.75 | 44.00 | 46.60 | 398,383 | +2.65(+6.03%) |
Jul 05, 2018 | 44.00 | 42.15 | 43.95 | 327,319 | +0.70(+1.62%) | |
Jul 03, 2018 | 43.25 | 43.25 | 43.25 | 0 | -0.45(-1.03%) | |
Jul 02, 2018 | 43.95 | 45.35 | 43.20 | 43.70 | 244,190 | -0.50(-1.13%) |
Jun 29, 2018 | 46.70 | 43.45 | 44.20 | 719,205 | +0.95(+2.20%) | |
Jun 28, 2018 | 42.60 | 43.60 | 42.15 | 43.25 | 749,064 | +0.65(+1.53%) |
Jun 27, 2018 | 43.05 | 43.25 | 42.25 | 42.60 | 663,190 | -0.30(-0.70%) |
Jun 26, 2018 | 43.60 | 43.60 | 42.20 | 42.90 | 353,947 | -0.35(-0.81%) |
Jun 25, 2018 | 44.35 | 44.40 | 42.25 | 43.25 | 595,299 | -1.45(-3.24%) |
Jun 22, 2018 | 47.65 | 47.80 | 44.00 | 44.70 | 1,031,272 | -2.85(-5.99%) |
Jun 21, 2018 | 47.90 | 48.75 | 47.20 | 47.55 | 322,896 | -0.60(-1.25%) |
Jun 20, 2018 | 47.55 | 48.20 | 47.00 | 48.15 | 553,191 | +0.60(+1.26%) |
Jun 19, 2018 | 47.65 | 48.27 | 47.00 | 47.55 | 910,702 | -0.40(-0.83%) |
Jun 18, 2018 | 44.95 | 48.20 | 44.15 | 47.95 | 797,358 | +2.95(+6.56%) |
Jun 15, 2018 | 45.10 | 44.80 | 45.00 | 506,110 | +0.20(+0.45%) | |
Jun 14, 2018 | 44.90 | 45.05 | 44.30 | 44.80 | 455,074 | -0.20(-0.44%) |
Jun 13, 2018 | 44.70 | 45.65 | 44.07 | 45.00 | 773,892 | +0.30(+0.67%) |
Jun 12, 2018 | 42.50 | 45.35 | 42.33 | 44.70 | 1,172,157 | +2.30(+5.42%) |
Jun 11, 2018 | 42.90 | 42.90 | 42.00 | 42.40 | 311,784 | -0.25(-0.59%) |
Jun 08, 2018 | 42.15 | 43.10 | 42.00 | 42.65 | 288,601 | +0.35(+0.83%) |
Jun 07, 2018 | 43.05 | 43.17 | 41.85 | 42.30 | 349,401 | -0.45(-1.05%) |
Jun 06, 2018 | 42.50 | 43.10 | 42.25 | 42.75 | 1,050,481 | +0.20(+0.47%) |
Jun 05, 2018 | 42.20 | 42.65 | 42.15 | 42.55 | 575,544 | +0.20(+0.47%) |
Jun 04, 2018 | 42.70 | 42.85 | 41.40 | 42.35 | 590,996 | -0.15(-0.35%) |
Jun 01, 2018 | 42.55 | 42.80 | 42.25 | 42.50 | 342,641 | -0.05(-0.12%) |
May 31, 2018 | 42.15 | 42.95 | 41.44 | 42.55 | 396,475 | +0.15(+0.35%) |
May 30, 2018 | 42.50 | 43.20 | 42.15 | 42.40 | 480,561 | +0.25(+0.59%) |
May 29, 2018 | 41.75 | 42.40 | 41.35 | 42.15 | 315,192 | +0.15(+0.36%) |
May 25, 2018 | 42.00 | 42.00 | 42.00 | 0 | +0.15(+0.36%) | |
May 24, 2018 | 41.55 | 42.20 | 41.31 | 41.85 | 372,711 | +0.18(+0.42%) |
May 23, 2018 | 40.20 | 42.13 | 40.20 | 41.67 | 620,821 | +1.22(+3.03%) |
May 22, 2018 | 40.80 | 41.05 | 40.30 | 40.45 | 406,107 | -0.30(-0.74%) |
May 21, 2018 | 41.65 | 42.00 | 40.15 | 40.75 | 478,193 | -0.50(-1.21%) |
May 18, 2018 | 40.10 | 41.55 | 40.10 | 41.25 | 755,576 | +1.30(+3.25%) |
May 17, 2018 | 39.70 | 40.75 | 39.60 | 39.95 | 705,232 | +0.25(+0.63%) |
May 16, 2018 | 39.30 | 40.00 | 38.85 | 39.70 | 365,619 | +0.35(+0.89%) |
May 15, 2018 | 37.90 | 39.75 | 37.75 | 39.35 | 593,487 | +1.05(+2.74%) |
May 14, 2018 | 39.10 | 39.40 | 38.20 | 38.30 | 537,236 | -0.40(-1.03%) |
May 11, 2018 | 37.45 | 38.75 | 36.00 | 38.70 | 574,367 | +0.90(+2.38%) |
May 10, 2018 | 39.25 | 39.40 | 36.00 | 37.80 | 1,618,838 | -1.60(-4.06%) |
May 09, 2018 | 38.05 | 39.90 | 37.55 | 39.40 | 635,546 | +1.50(+3.96%) |
May 08, 2018 | 38.45 | 38.45 | 37.70 | 37.90 | 356,963 | -0.50(-1.30%) |
May 07, 2018 | 38.30 | 39.05 | 38.10 | 38.40 | 408,827 | +0.15(+0.39%) |
May 04, 2018 | 39.20 | 39.55 | 38.05 | 38.25 | 670,468 | -1.10(-2.80%) |
May 03, 2018 | 40.00 | 41.00 | 39.12 | 39.35 | 404,041 | -0.80(-1.99%) |
May 02, 2018 | 40.00 | 41.00 | 39.10 | 40.15 | 362,531 | +0.00(+0.00%) |