Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 56.00 | 56.00 | 53.00 | 56.00 | 57,116 | +0.00(+0.00%) |
Jul 30, 2018 | 55.00 | 56.00 | 54.58 | 56.00 | 22,372 | +1.00(+1.82%) |
Jul 27, 2018 | 56.00 | 59.00 | 54.00 | 55.00 | 50,220 | -1.50(-2.65%) |
Jul 26, 2018 | 57.00 | 60.00 | 56.00 | 56.50 | 32,428 | -1.50(-2.59%) |
Jul 25, 2018 | 58.00 | 59.80 | 57.00 | 58.00 | 19,930 | -1.00(-1.69%) |
Jul 24, 2018 | 58.00 | 59.00 | 58.00 | 59.00 | 16,209 | +2.00(+3.51%) |
Jul 23, 2018 | 60.00 | 61.00 | 57.00 | 57.00 | 36,584 | -2.00(-3.39%) |
Jul 20, 2018 | 58.00 | 60.00 | 58.00 | 59.00 | 14,513 | +0.00(+0.00%) |
Jul 19, 2018 | 59.00 | 60.00 | 58.00 | 59.00 | 29,367 | +1.00(+1.72%) |
Jul 18, 2018 | 61.00 | 61.00 | 57.50 | 58.00 | 53,139 | -2.00(-3.33%) |
Jul 17, 2018 | 61.00 | 62.00 | 60.00 | 60.00 | 17,747 | -2.00(-3.23%) |
Jul 16, 2018 | 65.00 | 67.00 | 61.00 | 62.00 | 52,884 | -2.00(-3.12%) |
Jul 13, 2018 | 58.00 | 66.00 | 58.00 | 64.00 | 95,622 | +5.00(+8.47%) |
Jul 12, 2018 | 58.00 | 60.00 | 56.00 | 59.00 | 238,081 | -9.00(-13.24%) |
Jul 11, 2018 | 68.00 | 70.00 | 68.00 | 68.00 | 16,634 | -1.00(-1.45%) |
Jul 10, 2018 | 72.00 | 72.00 | 68.00 | 69.00 | 15,692 | -3.00(-4.17%) |
Jul 09, 2018 | 72.00 | 73.00 | 70.40 | 72.00 | 13,863 | +1.00(+1.41%) |
Jul 06, 2018 | 73.00 | 74.00 | 71.00 | 71.00 | 14,823 | -3.00(-4.05%) |
Jul 05, 2018 | 71.00 | 77.50 | 70.10 | 74.00 | 27,122 | +3.00(+4.23%) |
Jul 03, 2018 | 71.00 | 71.00 | 71.00 | 0 | +2.50(+3.65%) | |
Jul 02, 2018 | 66.00 | 69.00 | 63.00 | 68.50 | 44,951 | +1.00(+1.48%) |
Jun 29, 2018 | 71.00 | 71.00 | 67.00 | 67.50 | 26,580 | -2.50(-3.57%) |
Jun 28, 2018 | 73.00 | 73.10 | 66.10 | 70.00 | 60,770 | -4.00(-5.41%) |
Jun 27, 2018 | 80.00 | 81.00 | 73.00 | 74.00 | 81,735 | -3.00(-3.90%) |
Jun 26, 2018 | 77.00 | 78.13 | 76.00 | 77.00 | 18,716 | -1.00(-1.28%) |
Jun 25, 2018 | 79.00 | 80.00 | 73.00 | 78.00 | 33,425 | -2.00(-2.50%) |
Jun 22, 2018 | 81.00 | 82.00 | 78.00 | 80.00 | 26,068 | -1.00(-1.23%) |
Jun 21, 2018 | 80.00 | 84.00 | 79.00 | 81.00 | 34,913 | +1.00(+1.25%) |
Jun 20, 2018 | 84.00 | 85.00 | 79.00 | 80.00 | 33,714 | -3.50(-4.19%) |
Jun 19, 2018 | 82.00 | 84.00 | 78.00 | 83.50 | 36,661 | +1.50(+1.83%) |
Jun 18, 2018 | 85.00 | 86.00 | 81.00 | 82.00 | 46,166 | -2.00(-2.38%) |
Jun 15, 2018 | 82.50 | 82.50 | 84.00 | 46,439 | +1.50(+1.82%) | |
Jun 14, 2018 | 79.00 | 85.00 | 79.00 | 82.50 | 49,705 | +4.50(+5.77%) |
Jun 13, 2018 | 77.00 | 79.00 | 76.77 | 78.00 | 38,398 | +2.00(+2.63%) |
Jun 12, 2018 | 76.00 | 77.00 | 75.00 | 76.00 | 28,723 | +3.00(+4.11%) |
Jun 11, 2018 | 75.00 | 76.00 | 72.00 | 73.00 | 24,261 | -1.00(-1.35%) |
Jun 08, 2018 | 73.00 | 76.00 | 72.00 | 74.00 | 31,044 | +0.00(+0.00%) |
Jun 07, 2018 | 72.00 | 74.00 | 72.00 | 74.00 | 13,180 | +2.00(+2.78%) |
Jun 06, 2018 | 72.00 | 74.00 | 70.00 | 72.00 | 54,443 | +2.00(+2.86%) |
Jun 05, 2018 | 67.00 | 71.00 | 67.00 | 70.00 | 45,259 | +3.00(+4.48%) |
Jun 04, 2018 | 67.00 | 68.00 | 64.00 | 67.00 | 19,955 | -1.00(-1.47%) |
Jun 01, 2018 | 68.00 | 69.00 | 66.00 | 68.00 | 15,470 | +0.00(+0.00%) |
May 31, 2018 | 67.00 | 69.00 | 66.00 | 68.00 | 31,484 | +0.00(+0.00%) |
May 30, 2018 | 68.00 | 70.00 | 67.00 | 68.00 | 27,353 | +1.00(+1.49%) |
May 29, 2018 | 66.00 | 69.00 | 65.00 | 67.00 | 61,526 | +3.00(+4.69%) |
May 25, 2018 | 64.00 | 64.00 | 64.00 | 0 | -4.00(-5.88%) | |
May 24, 2018 | 69.00 | 70.00 | 66.00 | 68.00 | 105,856 | +5.00(+7.94%) |
May 23, 2018 | 60.00 | 63.00 | 59.00 | 63.00 | 41,037 | +5.00(+8.62%) |
May 22, 2018 | 58.00 | 59.00 | 57.00 | 58.00 | 17,294 | +0.00(+0.00%) |
May 21, 2018 | 59.00 | 60.00 | 57.00 | 58.00 | 17,357 | -1.00(-1.69%) |
May 18, 2018 | 60.00 | 60.00 | 57.00 | 59.00 | 33,551 | -1.00(-1.67%) |
May 17, 2018 | 62.00 | 63.00 | 59.00 | 60.00 | 63,847 | -1.00(-1.64%) |
May 16, 2018 | 59.00 | 62.00 | 57.00 | 61.00 | 65,188 | +5.00(+8.93%) |
May 15, 2018 | 51.00 | 58.50 | 51.00 | 56.00 | 50,812 | +5.00(+9.80%) |
May 14, 2018 | 50.00 | 52.00 | 49.62 | 51.00 | 12,595 | +1.00(+2.00%) |
May 11, 2018 | 50.00 | 51.50 | 49.00 | 50.00 | 19,438 | +0.00(+0.00%) |
May 10, 2018 | 50.00 | 51.00 | 48.00 | 50.00 | 23,733 | +0.00(+0.00%) |
May 09, 2018 | 52.00 | 52.00 | 50.00 | 50.00 | 17,938 | +0.00(+0.00%) |
May 08, 2018 | 51.00 | 51.00 | 49.20 | 50.00 | 15,557 | +0.00(+0.00%) |
May 07, 2018 | 49.00 | 51.00 | 49.00 | 50.00 | 25,490 | +0.00(+0.00%) |
May 04, 2018 | 48.00 | 51.00 | 48.00 | 50.00 | 15,923 | +1.50(+3.09%) |
May 03, 2018 | 50.00 | 51.00 | 48.00 | 48.50 | 8,939 | -1.50(-3.00%) |
May 02, 2018 | 49.00 | 52.00 | 48.00 | 50.00 | 17,532 | +1.00(+2.04%) |