Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.00 | 58.85 | 56.58 | 58.42 | 72,831 | +0.07(+0.12%) |
Jul 30, 2018 | 58.35 | 59.41 | 58.21 | 58.35 | 94,139 | +0.00(+0.00%) |
Jul 27, 2018 | 59.27 | 59.27 | 57.22 | 58.35 | 65,490 | -0.92(-1.55%) |
Jul 26, 2018 | 59.55 | 60.90 | 59.13 | 59.27 | 47,560 | -0.35(-0.59%) |
Jul 25, 2018 | 58.78 | 59.69 | 58.56 | 59.62 | 64,765 | +0.71(+1.20%) |
Jul 24, 2018 | 59.06 | 59.55 | 58.28 | 58.92 | 46,823 | -0.07(-0.12%) |
Jul 23, 2018 | 57.15 | 59.48 | 56.58 | 58.99 | 47,378 | -0.14(-0.24%) |
Jul 20, 2018 | 59.77 | 59.84 | 58.88 | 59.13 | 30,395 | -0.78(-1.30%) |
Jul 19, 2018 | 60.05 | 60.68 | 59.62 | 59.91 | 30,560 | -0.21(-0.35%) |
Jul 18, 2018 | 59.77 | 60.26 | 58.63 | 60.12 | 59,451 | +0.28(+0.47%) |
Jul 17, 2018 | 59.77 | 60.61 | 58.81 | 59.84 | 75,578 | -0.28(-0.47%) |
Jul 16, 2018 | 59.62 | 60.33 | 58.49 | 60.12 | 48,897 | +0.57(+0.95%) |
Jul 13, 2018 | 60.40 | 58.85 | 59.55 | 40,241 | -0.50(-0.82%) | |
Jul 12, 2018 | 60.40 | 60.76 | 59.41 | 60.05 | 41,778 | -0.42(-0.70%) |
Jul 11, 2018 | 59.77 | 60.97 | 59.55 | 60.47 | 60,088 | +0.71(+1.18%) |
Jul 10, 2018 | 61.39 | 62.09 | 59.27 | 59.77 | 67,989 | -1.49(-2.42%) |
Jul 09, 2018 | 62.38 | 62.49 | 60.47 | 61.25 | 67,455 | -1.13(-1.81%) |
Jul 06, 2018 | 61.25 | 62.81 | 61.18 | 62.38 | 59,169 | +0.99(+1.61%) |
Jul 05, 2018 | 59.77 | 61.39 | 59.55 | 61.39 | 70,971 | +2.33(+3.95%) |
Jul 03, 2018 | 59.06 | 59.06 | 59.06 | 0 | +0.57(+0.97%) | |
Jul 02, 2018 | 59.20 | 59.31 | 57.93 | 58.49 | 63,105 | -0.92(-1.55%) |
Jun 29, 2018 | 60.61 | 60.89 | 58.63 | 59.41 | 95,098 | -1.13(-1.87%) |
Jun 28, 2018 | 59.41 | 60.54 | 58.63 | 60.54 | 111,022 | +1.06(+1.78%) |
Jun 27, 2018 | 59.77 | 60.40 | 59.48 | 59.48 | 77,852 | -0.42(-0.71%) |
Jun 26, 2018 | 60.12 | 60.76 | 59.55 | 59.91 | 97,694 | -0.21(-0.35%) |
Jun 25, 2018 | 60.05 | 60.83 | 59.16 | 60.12 | 104,254 | +0.78(+1.31%) |
Jun 22, 2018 | 58.28 | 59.55 | 57.57 | 59.34 | 382,629 | +1.20(+2.07%) |
Jun 21, 2018 | 57.57 | 59.06 | 57.29 | 58.14 | 95,713 | +0.50(+0.86%) |
Jun 20, 2018 | 57.79 | 59.20 | 57.08 | 57.64 | 135,587 | -0.21(-0.37%) |
Jun 19, 2018 | 55.24 | 57.93 | 54.96 | 57.86 | 214,483 | +4.10(+7.63%) |
Jun 18, 2018 | 54.11 | 54.46 | 53.54 | 53.75 | 64,180 | -0.35(-0.65%) |
Jun 15, 2018 | 54.60 | 53.90 | 54.11 | 98,272 | -0.50(-0.91%) | |
Jun 14, 2018 | 54.32 | 54.81 | 53.97 | 54.60 | 62,583 | +0.21(+0.39%) |
Jun 13, 2018 | 54.46 | 55.31 | 54.11 | 54.39 | 91,715 | -0.07(-0.13%) |
Jun 12, 2018 | 52.62 | 54.53 | 52.41 | 54.46 | 171,803 | +2.48(+4.76%) |
Jun 11, 2018 | 51.56 | 52.48 | 51.56 | 51.99 | 71,744 | +0.50(+0.96%) |
Jun 08, 2018 | 51.77 | 52.13 | 51.17 | 51.49 | 58,511 | -0.14(-0.27%) |
Jun 07, 2018 | 51.28 | 52.41 | 51.28 | 51.63 | 123,354 | +0.21(+0.41%) |
Jun 06, 2018 | 52.27 | 52.41 | 51.07 | 51.42 | 71,788 | -0.57(-1.09%) |
Jun 05, 2018 | 52.13 | 52.41 | 51.63 | 51.99 | 87,841 | -0.28(-0.54%) |
Jun 04, 2018 | 52.69 | 53.08 | 51.91 | 52.27 | 64,328 | -0.42(-0.81%) |
Jun 01, 2018 | 52.76 | 53.26 | 52.27 | 52.69 | 74,461 | +0.28(+0.54%) |
May 31, 2018 | 52.34 | 52.62 | 50.92 | 52.41 | 206,229 | +0.07(+0.14%) |
May 30, 2018 | 51.35 | 53.01 | 51.23 | 52.34 | 98,270 | +0.99(+1.93%) |
May 29, 2018 | 50.50 | 52.13 | 49.58 | 51.35 | 224,014 | +0.57(+1.11%) |
May 25, 2018 | 50.78 | 50.78 | 50.78 | 0 | -0.35(-0.69%) | |
May 24, 2018 | 50.78 | 51.28 | 49.72 | 51.14 | 59,508 | +0.42(+0.84%) |
May 23, 2018 | 50.78 | 51.00 | 50.43 | 50.71 | 81,902 | -0.28(-0.55%) |
May 22, 2018 | 50.92 | 51.56 | 50.71 | 51.00 | 66,617 | +0.21(+0.42%) |
May 21, 2018 | 50.22 | 50.85 | 50.00 | 50.78 | 78,434 | +0.50(+0.98%) |
May 18, 2018 | 51.35 | 51.91 | 50.15 | 50.29 | 77,335 | -0.92(-1.80%) |
May 17, 2018 | 51.35 | 52.41 | 50.92 | 51.21 | 101,433 | +0.00(+0.00%) |
May 16, 2018 | 51.28 | 51.62 | 50.52 | 51.21 | 131,842 | +0.07(+0.14%) |
May 15, 2018 | 50.24 | 51.93 | 49.55 | 51.14 | 126,354 | +0.90(+1.79%) |
May 14, 2018 | 50.10 | 51.21 | 50.07 | 50.24 | 91,566 | +0.28(+0.55%) |
May 11, 2018 | 49.06 | 50.03 | 48.72 | 49.96 | 92,459 | +0.83(+1.69%) |
May 10, 2018 | 47.89 | 49.48 | 47.89 | 49.13 | 172,449 | +1.31(+2.75%) |
May 09, 2018 | 47.20 | 48.79 | 46.92 | 47.82 | 182,083 | +0.83(+1.76%) |
May 08, 2018 | 44.23 | 47.44 | 43.47 | 46.99 | 321,789 | +2.56(+5.75%) |
May 07, 2018 | 41.33 | 45.54 | 40.50 | 44.44 | 418,651 | +5.87(+15.23%) |
May 04, 2018 | 37.73 | 39.04 | 37.73 | 38.56 | 82,849 | +0.48(+1.27%) |
May 03, 2018 | 38.98 | 39.25 | 38.08 | 38.08 | 104,567 | -0.90(-2.31%) |
May 02, 2018 | 39.04 | 39.80 | 38.91 | 38.98 | 66,426 | +0.00(+0.00%) |