Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.56 | 53.52 | 51.34 | 52.74 | 21,228 | +1.55(+3.02%) |
Jul 30, 2018 | 52.89 | 52.89 | 51.19 | 51.19 | 18,887 | -0.69(-1.33%) |
Jul 27, 2018 | 54.14 | 55.29 | 51.04 | 51.88 | 35,553 | -1.88(-3.49%) |
Jul 26, 2018 | 50.62 | 53.98 | 50.35 | 53.76 | 46,841 | +3.13(+6.17%) |
Jul 25, 2018 | 53.30 | 54.30 | 48.50 | 50.63 | 130,017 | -3.54(-6.54%) |
Jul 24, 2018 | 57.60 | 58.50 | 54.00 | 54.17 | 53,088 | -3.40(-5.90%) |
Jul 23, 2018 | 59.12 | 59.74 | 57.26 | 57.57 | 17,198 | -2.04(-3.42%) |
Jul 20, 2018 | 62.97 | 58.99 | 59.61 | 14,172 | -3.36(-5.34%) | |
Jul 19, 2018 | 61.80 | 63.78 | 61.80 | 62.97 | 22,481 | +1.06(+1.71%) |
Jul 18, 2018 | 61.36 | 62.04 | 59.85 | 61.91 | 26,231 | -0.59(-0.94%) |
Jul 17, 2018 | 57.43 | 62.49 | 57.43 | 62.49 | 57,636 | +4.23(+7.25%) |
Jul 16, 2018 | 57.35 | 58.80 | 57.33 | 58.27 | 5,887 | -0.16(-0.27%) |
Jul 13, 2018 | 58.11 | 58.94 | 57.90 | 58.43 | 9,157 | +0.47(+0.80%) |
Jul 12, 2018 | 57.75 | 58.28 | 56.45 | 57.96 | 17,171 | +0.30(+0.53%) |
Jul 11, 2018 | 57.44 | 58.81 | 57.44 | 57.66 | 12,796 | -1.16(-1.96%) |
Jul 10, 2018 | 59.43 | 60.23 | 58.10 | 58.81 | 21,835 | -0.61(-1.03%) |
Jul 09, 2018 | 59.23 | 59.66 | 58.23 | 59.42 | 23,616 | +2.13(+3.72%) |
Jul 06, 2018 | 55.83 | 58.74 | 55.83 | 57.29 | 21,071 | +0.44(+0.78%) |
Jul 05, 2018 | 56.56 | 56.92 | 54.74 | 56.85 | 20,077 | +1.44(+2.61%) |
Jul 03, 2018 | 55.40 | 55.40 | 55.40 | 0 | +1.35(+2.50%) | |
Jul 02, 2018 | 55.14 | 55.14 | 52.81 | 54.05 | 20,028 | -0.74(-1.35%) |
Jun 29, 2018 | 54.35 | 55.91 | 54.35 | 54.79 | 34,777 | +1.50(+2.81%) |
Jun 28, 2018 | 52.80 | 53.42 | 50.83 | 53.30 | 24,347 | +1.05(+2.01%) |
Jun 27, 2018 | 54.63 | 54.76 | 52.25 | 52.25 | 22,462 | -2.28(-4.18%) |
Jun 26, 2018 | 54.85 | 57.03 | 54.03 | 54.53 | 32,806 | +2.28(+4.37%) |
Jun 25, 2018 | 53.82 | 54.62 | 51.09 | 52.24 | 46,733 | -2.66(-4.84%) |
Jun 22, 2018 | 57.62 | 57.62 | 53.99 | 54.90 | 46,934 | -1.96(-3.45%) |
Jun 21, 2018 | 58.90 | 58.94 | 56.66 | 56.87 | 16,958 | -1.72(-2.93%) |
Jun 20, 2018 | 59.19 | 59.24 | 56.16 | 58.58 | 48,863 | +0.55(+0.95%) |
Jun 19, 2018 | 56.55 | 59.10 | 56.27 | 58.03 | 26,954 | -0.49(-0.84%) |
Jun 18, 2018 | 60.41 | 61.23 | 57.75 | 58.52 | 56,871 | -2.23(-3.67%) |
Jun 15, 2018 | 61.38 | 58.79 | 60.76 | 30,911 | -0.62(-1.01%) | |
Jun 14, 2018 | 61.09 | 61.48 | 59.05 | 61.38 | 62,124 | +0.52(+0.86%) |
Jun 13, 2018 | 68.50 | 68.50 | 59.92 | 60.85 | 164,730 | -7.31(-10.72%) |
Jun 12, 2018 | 65.11 | 68.20 | 65.06 | 68.16 | 49,480 | +3.13(+4.81%) |
Jun 11, 2018 | 66.41 | 66.52 | 64.46 | 65.03 | 49,945 | -0.73(-1.11%) |
Jun 08, 2018 | 61.25 | 65.94 | 61.06 | 65.76 | 88,147 | +4.52(+7.39%) |
Jun 07, 2018 | 60.25 | 62.30 | 60.25 | 61.24 | 30,738 | +0.47(+0.78%) |
Jun 06, 2018 | 60.77 | 60.77 | 46,174 | +1.44(+2.43%) | ||
Jun 05, 2018 | 59.44 | 60.12 | 58.89 | 59.32 | 30,275 | +0.69(+1.18%) |
Jun 04, 2018 | 57.30 | 59.52 | 57.30 | 58.63 | 33,804 | +1.00(+1.73%) |
Jun 01, 2018 | 56.53 | 58.14 | 56.53 | 57.64 | 32,176 | +0.69(+1.21%) |
May 31, 2018 | 58.72 | 59.24 | 56.84 | 56.95 | 40,867 | -1.81(-3.08%) |
May 30, 2018 | 60.44 | 61.08 | 58.61 | 58.75 | 22,635 | -0.76(-1.28%) |
May 29, 2018 | 56.79 | 60.77 | 56.79 | 59.51 | 37,700 | +0.57(+0.97%) |
May 25, 2018 | 58.94 | 58.94 | 58.94 | 0 | +2.55(+4.52%) | |
May 24, 2018 | 55.05 | 57.16 | 54.79 | 56.39 | 27,929 | +0.24(+0.42%) |
May 23, 2018 | 53.31 | 56.67 | 52.82 | 56.16 | 57,461 | +2.30(+4.27%) |
May 22, 2018 | 56.75 | 56.75 | 53.85 | 53.85 | 69,132 | -3.95(-6.84%) |
May 21, 2018 | 57.73 | 58.79 | 56.87 | 57.81 | 35,716 | +0.74(+1.29%) |
May 18, 2018 | 54.71 | 57.35 | 54.64 | 57.07 | 34,806 | +2.26(+4.12%) |
May 17, 2018 | 53.30 | 54.94 | 53.09 | 54.81 | 69,871 | +1.85(+3.49%) |
May 16, 2018 | 52.37 | 53.31 | 50.55 | 52.97 | 75,592 | +0.85(+1.63%) |
May 15, 2018 | 57.65 | 57.65 | 51.74 | 52.12 | 116,728 | -6.69(-11.38%) |
May 14, 2018 | 59.67 | 60.39 | 58.55 | 58.81 | 22,272 | -1.01(-1.69%) |
May 11, 2018 | 59.95 | 61.17 | 59.14 | 59.82 | 23,429 | +1.06(+1.81%) |
May 10, 2018 | 59.24 | 60.22 | 58.59 | 58.76 | 30,160 | +0.65(+1.12%) |
May 09, 2018 | 63.16 | 63.16 | 56.70 | 58.11 | 56,619 | -3.29(-5.35%) |
May 08, 2018 | 60.73 | 62.84 | 60.22 | 61.40 | 31,443 | +0.64(+1.05%) |
May 07, 2018 | 60.47 | 61.56 | 60.04 | 60.76 | 25,548 | +0.29(+0.47%) |
May 04, 2018 | 58.73 | 61.53 | 57.65 | 60.47 | 23,655 | +1.60(+2.72%) |
May 03, 2018 | 58.05 | 59.24 | 55.70 | 58.87 | 17,364 | +1.43(+2.49%) |
May 02, 2018 | 58.46 | 60.57 | 57.26 | 57.44 | 19,576 | -2.17(-3.64%) |