Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 61.05 | 63.70 | 59.60 | 59.85 | 2,051,380 | -1.20(-1.97%) |
Jul 30, 2018 | 63.75 | 64.50 | 59.55 | 61.05 | 2,741,574 | -2.80(-4.39%) |
Jul 27, 2018 | 66.10 | 66.50 | 63.50 | 63.85 | 1,275,800 | -2.05(-3.11%) |
Jul 26, 2018 | 66.55 | 67.00 | 65.25 | 65.90 | 1,042,875 | -1.00(-1.49%) |
Jul 25, 2018 | 64.90 | 67.45 | 64.45 | 66.90 | 3,352,112 | +3.20(+5.02%) |
Jul 24, 2018 | 67.40 | 68.22 | 62.85 | 63.70 | 3,659,356 | -5.85(-8.41%) |
Jul 23, 2018 | 68.55 | 70.17 | 67.75 | 69.55 | 823,892 | +1.00(+1.46%) |
Jul 20, 2018 | 70.40 | 68.35 | 68.55 | 1,134,322 | -1.85(-2.63%) | |
Jul 19, 2018 | 69.55 | 71.30 | 69.33 | 70.40 | 1,511,760 | +1.25(+1.81%) |
Jul 18, 2018 | 68.75 | 69.50 | 67.40 | 69.15 | 833,945 | +0.85(+1.24%) |
Jul 17, 2018 | 67.25 | 69.60 | 67.10 | 68.30 | 1,892,591 | +1.25(+1.86%) |
Jul 16, 2018 | 66.05 | 67.15 | 65.42 | 67.05 | 983,564 | +0.95(+1.44%) |
Jul 13, 2018 | 66.15 | 67.85 | 65.87 | 66.10 | 1,087,728 | +0.65(+0.99%) |
Jul 12, 2018 | 63.60 | 65.75 | 63.35 | 65.45 | 1,372,144 | +2.75(+4.39%) |
Jul 11, 2018 | 62.05 | 63.25 | 61.80 | 62.70 | 796,928 | +0.50(+0.80%) |
Jul 10, 2018 | 65.20 | 65.65 | 61.45 | 62.20 | 1,481,371 | -2.95(-4.53%) |
Jul 09, 2018 | 64.55 | 65.30 | 62.91 | 65.15 | 1,524,396 | +1.80(+2.84%) |
Jul 06, 2018 | 62.70 | 63.55 | 61.60 | 63.35 | 709,432 | +0.55(+0.88%) |
Jul 05, 2018 | 60.40 | 62.98 | 60.05 | 62.80 | 1,093,202 | +2.95(+4.93%) |
Jul 03, 2018 | 59.85 | 59.85 | 59.85 | 0 | +0.45(+0.76%) | |
Jul 02, 2018 | 57.50 | 59.75 | 57.40 | 59.40 | 969,319 | +1.35(+2.33%) |
Jun 29, 2018 | 59.25 | 57.80 | 58.05 | 747,294 | +0.35(+0.61%) | |
Jun 28, 2018 | 55.25 | 58.05 | 54.90 | 57.70 | 1,498,050 | +2.00(+3.59%) |
Jun 27, 2018 | 59.50 | 60.10 | 55.45 | 55.70 | 1,745,888 | -3.95(-6.62%) |
Jun 26, 2018 | 59.75 | 60.60 | 59.30 | 59.65 | 1,231,136 | +0.10(+0.17%) |
Jun 25, 2018 | 61.05 | 61.65 | 58.70 | 59.55 | 1,254,347 | -2.05(-3.33%) |
Jun 22, 2018 | 61.75 | 61.95 | 59.75 | 61.60 | 1,327,084 | +0.15(+0.24%) |
Jun 21, 2018 | 62.50 | 62.57 | 60.50 | 61.45 | 1,465,973 | -0.90(-1.44%) |
Jun 20, 2018 | 61.05 | 63.65 | 61.05 | 62.35 | 1,255,494 | +1.90(+3.14%) |
Jun 19, 2018 | 61.50 | 62.50 | 58.95 | 60.45 | 1,558,087 | -1.70(-2.74%) |
Jun 18, 2018 | 60.85 | 63.05 | 60.50 | 62.15 | 1,760,690 | +1.30(+2.14%) |
Jun 15, 2018 | 61.55 | 60.60 | 60.85 | 1,409,823 | +0.25(+0.41%) | |
Jun 14, 2018 | 59.20 | 60.80 | 58.75 | 60.60 | 1,143,686 | +1.55(+2.62%) |
Jun 13, 2018 | 58.20 | 59.75 | 56.95 | 59.05 | 2,284,415 | +2.35(+4.14%) |
Jun 12, 2018 | 54.85 | 58.15 | 54.60 | 56.70 | 1,588,536 | +2.00(+3.66%) |
Jun 11, 2018 | 53.70 | 54.77 | 53.27 | 54.70 | 1,103,769 | +1.10(+2.05%) |
Jun 08, 2018 | 53.30 | 54.90 | 52.35 | 53.60 | 1,098,283 | +0.60(+1.13%) |
Jun 07, 2018 | 54.70 | 54.80 | 51.33 | 53.00 | 1,190,186 | -1.30(-2.39%) |
Jun 06, 2018 | 54.30 | 2,168,530 | +0.50(+0.93%) | |||
Jun 05, 2018 | 52.95 | 54.25 | 52.70 | 53.80 | 2,092,823 | +1.90(+3.66%) |
Jun 04, 2018 | 51.25 | 52.60 | 50.75 | 51.90 | 1,241,485 | +1.10(+2.17%) |
Jun 01, 2018 | 51.15 | 51.50 | 50.20 | 50.80 | 574,418 | -0.10(-0.20%) |
May 31, 2018 | 51.40 | 51.50 | 50.50 | 50.90 | 664,204 | -0.30(-0.59%) |
May 30, 2018 | 51.00 | 51.90 | 50.88 | 51.20 | 757,530 | +0.40(+0.79%) |
May 29, 2018 | 50.25 | 50.90 | 49.85 | 50.80 | 979,005 | +0.10(+0.20%) |
May 25, 2018 | 50.70 | 50.70 | 50.70 | 0 | +0.10(+0.20%) | |
May 24, 2018 | 50.00 | 50.62 | 49.40 | 50.60 | 673,320 | +0.75(+1.50%) |
May 23, 2018 | 49.40 | 50.30 | 49.25 | 49.85 | 756,533 | +0.25(+0.50%) |
May 22, 2018 | 49.95 | 50.45 | 49.50 | 49.60 | 618,554 | -0.30(-0.60%) |
May 21, 2018 | 49.85 | 50.60 | 49.55 | 49.90 | 595,978 | +0.55(+1.11%) |
May 18, 2018 | 48.95 | 49.45 | 48.45 | 49.35 | 755,793 | +0.65(+1.33%) |
May 17, 2018 | 49.50 | 49.60 | 48.05 | 48.70 | 767,772 | -0.75(-1.52%) |
May 16, 2018 | 49.20 | 49.85 | 49.05 | 49.45 | 743,810 | +0.40(+0.82%) |
May 15, 2018 | 48.00 | 49.63 | 48.00 | 49.05 | 1,138,641 | +0.55(+1.13%) |
May 14, 2018 | 48.25 | 49.45 | 48.10 | 48.50 | 688,014 | +0.65(+1.36%) |
May 11, 2018 | 46.85 | 48.05 | 46.17 | 47.85 | 902,484 | +0.85(+1.81%) |
May 10, 2018 | 46.70 | 47.15 | 45.40 | 47.00 | 1,145,845 | +0.35(+0.75%) |
May 09, 2018 | 45.15 | 47.10 | 45.10 | 46.65 | 1,317,964 | +1.35(+2.98%) |
May 08, 2018 | 44.30 | 45.70 | 43.85 | 45.30 | 1,893,916 | +0.95(+2.14%) |
May 07, 2018 | 42.35 | 44.45 | 42.05 | 44.35 | 1,402,613 | +2.15(+5.09%) |
May 04, 2018 | 41.25 | 42.40 | 40.00 | 42.20 | 2,228,012 | +0.50(+1.20%) |
May 03, 2018 | 44.50 | 44.80 | 41.50 | 41.70 | 2,385,437 | -3.75(-8.25%) |
May 02, 2018 | 43.10 | 46.80 | 42.50 | 45.45 | 2,860,161 | +2.75(+6.44%) |