Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 66.90 | 72.30 | 66.90 | 70.30 | 463,482 | +3.70(+5.56%) |
Jul 30, 2018 | 66.60 | 67.25 | 64.55 | 66.60 | 347,865 | -0.35(-0.52%) |
Jul 27, 2018 | 69.10 | 69.60 | 64.55 | 66.95 | 589,600 | -1.95(-2.83%) |
Jul 26, 2018 | 70.45 | 71.70 | 67.35 | 68.90 | 369,632 | -2.05(-2.89%) |
Jul 25, 2018 | 69.95 | 72.55 | 68.05 | 70.95 | 252,725 | +1.40(+2.01%) |
Jul 24, 2018 | 74.60 | 76.80 | 66.29 | 69.55 | 781,015 | -4.25(-5.76%) |
Jul 23, 2018 | 75.60 | 72.30 | 73.80 | 650,237 | -2.80(-3.66%) | |
Jul 20, 2018 | 79.40 | 79.90 | 76.25 | 76.60 | 472,160 | -2.75(-3.47%) |
Jul 19, 2018 | 78.35 | 80.30 | 77.55 | 79.35 | 491,485 | +0.60(+0.76%) |
Jul 18, 2018 | 78.55 | 79.60 | 76.89 | 78.75 | 302,625 | -0.05(-0.06%) |
Jul 17, 2018 | 75.10 | 79.95 | 75.10 | 78.80 | 485,760 | +3.70(+4.93%) |
Jul 16, 2018 | 78.20 | 79.00 | 73.30 | 75.10 | 538,971 | -2.25(-2.91%) |
Jul 13, 2018 | 75.50 | 79.51 | 75.40 | 77.35 | 658,094 | +2.60(+3.48%) |
Jul 12, 2018 | 81.25 | 81.80 | 74.50 | 74.75 | 1,064,140 | -6.45(-7.94%) |
Jul 11, 2018 | 81.30 | 83.50 | 80.60 | 81.20 | 405,032 | -0.95(-1.16%) |
Jul 10, 2018 | 82.20 | 85.10 | 81.65 | 82.15 | 583,158 | +0.60(+0.74%) |
Jul 09, 2018 | 80.05 | 83.40 | 80.00 | 81.55 | 488,368 | +2.25(+2.84%) |
Jul 06, 2018 | 77.00 | 79.75 | 76.75 | 79.30 | 406,895 | +2.50(+3.26%) |
Jul 05, 2018 | 77.45 | 78.12 | 75.45 | 76.80 | 394,384 | -0.40(-0.52%) |
Jul 03, 2018 | 77.20 | 77.20 | 77.20 | 0 | +3.05(+4.11%) | |
Jul 02, 2018 | 71.80 | 74.35 | 70.75 | 74.15 | 518,809 | +2.40(+3.34%) |
Jun 29, 2018 | 72.65 | 72.70 | 70.11 | 71.75 | 431,471 | -0.05(-0.07%) |
Jun 28, 2018 | 74.00 | 74.00 | 67.40 | 71.80 | 765,823 | -1.95(-2.64%) |
Jun 27, 2018 | 74.40 | 75.15 | 72.25 | 73.75 | 790,785 | -0.60(-0.81%) |
Jun 26, 2018 | 70.80 | 74.40 | 70.80 | 74.35 | 938,183 | +3.15(+4.42%) |
Jun 25, 2018 | 70.15 | 71.65 | 67.80 | 71.20 | 904,664 | +0.00(+0.00%) |
Jun 22, 2018 | 67.60 | 71.25 | 64.60 | 71.20 | 1,640,052 | +3.65(+5.40%) |
Jun 21, 2018 | 67.05 | 68.60 | 65.80 | 67.55 | 587,709 | +0.75(+1.12%) |
Jun 20, 2018 | 61.70 | 68.20 | 60.75 | 66.80 | 1,077,365 | +6.25(+10.32%) |
Jun 19, 2018 | 56.30 | 60.60 | 56.30 | 60.55 | 1,272,525 | +3.55(+6.23%) |
Jun 18, 2018 | 56.45 | 57.45 | 54.85 | 57.00 | 498,528 | +0.00(+0.00%) |
Jun 15, 2018 | 57.65 | 56.00 | 57.00 | 825,928 | +1.00(+1.79%) | |
Jun 14, 2018 | 56.85 | 57.35 | 55.67 | 56.00 | 572,181 | -1.00(-1.75%) |
Jun 13, 2018 | 58.90 | 59.24 | 55.90 | 57.00 | 571,231 | +0.00(+0.00%) |
Jun 12, 2018 | 57.55 | 57.55 | 56.25 | 57.00 | 382,166 | -0.10(-0.18%) |
Jun 11, 2018 | 58.75 | 58.88 | 56.50 | 57.10 | 316,046 | -1.65(-2.81%) |
Jun 08, 2018 | 56.55 | 59.15 | 56.00 | 58.75 | 487,578 | +2.00(+3.52%) |
Jun 07, 2018 | 57.65 | 57.98 | 55.92 | 56.75 | 705,741 | -0.65(-1.13%) |
Jun 06, 2018 | 57.45 | 57.40 | 5,722,051 | +2.85(+5.22%) | ||
Jun 05, 2018 | 53.70 | 57.30 | 53.55 | 54.55 | 2,406,682 | +4.50(+8.99%) |
Jun 04, 2018 | 54.05 | 54.05 | 49.10 | 50.05 | 713,029 | -3.65(-6.80%) |
Jun 01, 2018 | 54.95 | 55.00 | 52.75 | 53.70 | 510,697 | -0.50(-0.92%) |
May 31, 2018 | 53.70 | 54.85 | 52.70 | 54.20 | 453,999 | +0.15(+0.28%) |
May 30, 2018 | 50.45 | 54.45 | 50.12 | 54.05 | 829,303 | +3.55(+7.03%) |
May 29, 2018 | 49.15 | 50.60 | 48.75 | 50.50 | 384,846 | +1.05(+2.12%) |
May 25, 2018 | 49.45 | 49.45 | 49.45 | 0 | +2.25(+4.77%) | |
May 24, 2018 | 46.35 | 47.75 | 46.35 | 47.20 | 268,366 | +0.45(+0.96%) |
May 23, 2018 | 46.20 | 47.30 | 45.65 | 46.75 | 401,622 | -0.15(-0.32%) |
May 22, 2018 | 46.25 | 48.30 | 45.55 | 46.90 | 577,248 | +0.50(+1.08%) |
May 21, 2018 | 49.10 | 49.15 | 46.05 | 46.40 | 561,907 | -2.30(-4.72%) |
May 18, 2018 | 48.60 | 49.25 | 47.95 | 48.70 | 264,738 | +0.65(+1.35%) |
May 17, 2018 | 48.70 | 49.20 | 47.85 | 48.05 | 421,227 | -0.90(-1.84%) |
May 16, 2018 | 51.15 | 51.20 | 48.60 | 48.95 | 526,503 | -2.00(-3.93%) |
May 15, 2018 | 49.45 | 51.15 | 48.45 | 50.95 | 469,709 | +1.50(+3.03%) |
May 14, 2018 | 49.30 | 50.25 | 48.05 | 49.45 | 643,471 | +0.15(+0.30%) |
May 11, 2018 | 47.20 | 49.65 | 47.10 | 49.30 | 598,641 | +2.20(+4.67%) |
May 10, 2018 | 45.95 | 47.45 | 44.55 | 47.10 | 447,302 | +2.10(+4.67%) |
May 09, 2018 | 41.90 | 46.45 | 39.70 | 45.00 | 1,096,966 | +5.35(+13.49%) |
May 08, 2018 | 39.60 | 39.85 | 38.20 | 39.65 | 401,597 | -0.10(-0.25%) |
May 07, 2018 | 40.00 | 40.95 | 39.60 | 39.75 | 296,704 | -0.10(-0.25%) |
May 04, 2018 | 39.45 | 40.45 | 38.75 | 39.85 | 299,053 | +0.75(+1.92%) |
May 03, 2018 | 39.60 | 40.10 | 38.70 | 39.10 | 261,156 | -0.90(-2.25%) |
May 02, 2018 | 38.60 | 41.70 | 37.45 | 40.00 | 460,468 | +1.60(+4.17%) |