Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.53 | 53.30 | 52.19 | 52.62 | 129,919 | +0.34(+0.65%) |
Jul 30, 2018 | 53.50 | 53.50 | 52.23 | 52.28 | 48,442 | -0.97(-1.82%) |
Jul 27, 2018 | 54.47 | 54.47 | 53.25 | 53.25 | 55,772 | -1.07(-1.96%) |
Jul 26, 2018 | 54.76 | 53.35 | 54.32 | 86,061 | +0.97(+1.82%) | |
Jul 25, 2018 | 52.91 | 53.45 | 52.87 | 53.35 | 41,418 | +0.29(+0.55%) |
Jul 24, 2018 | 53.06 | 53.35 | 52.57 | 53.06 | 71,969 | +0.29(+0.55%) |
Jul 23, 2018 | 52.67 | 53.20 | 52.60 | 52.77 | 45,346 | -0.15(-0.27%) |
Jul 20, 2018 | 52.04 | 53.18 | 52.04 | 52.91 | 112,075 | +0.63(+1.21%) |
Jul 19, 2018 | 51.56 | 52.48 | 51.46 | 52.28 | 56,923 | +0.53(+1.03%) |
Jul 18, 2018 | 51.60 | 52.04 | 51.46 | 51.75 | 31,707 | +0.00(+0.00%) |
Jul 17, 2018 | 51.46 | 52.04 | 51.41 | 51.75 | 43,712 | +0.15(+0.28%) |
Jul 16, 2018 | 51.26 | 51.65 | 51.07 | 51.60 | 32,466 | +0.29(+0.57%) |
Jul 13, 2018 | 51.17 | 51.46 | 50.93 | 51.31 | 24,177 | +0.15(+0.28%) |
Jul 12, 2018 | 51.56 | 51.56 | 50.97 | 51.17 | 18,392 | -0.05(-0.09%) |
Jul 11, 2018 | 51.60 | 51.60 | 51.02 | 51.22 | 31,952 | -0.39(-0.75%) |
Jul 10, 2018 | 52.62 | 52.67 | 51.60 | 51.60 | 37,509 | -1.02(-1.94%) |
Jul 09, 2018 | 52.33 | 52.77 | 52.33 | 52.62 | 38,013 | +0.39(+0.74%) |
Jul 06, 2018 | 52.33 | 52.48 | 51.94 | 52.23 | 127,876 | +0.29(+0.56%) |
Jul 05, 2018 | 51.36 | 51.99 | 51.02 | 51.94 | 82,189 | +0.92(+1.81%) |
Jul 03, 2018 | 51.02 | 51.02 | 51.02 | 0 | -1.31(-2.50%) | |
Jul 02, 2018 | 50.97 | 52.62 | 50.05 | 52.33 | 94,036 | +1.07(+2.08%) |
Jun 29, 2018 | 51.60 | 52.28 | 51.07 | 51.26 | 76,416 | -0.24(-0.47%) |
Jun 28, 2018 | 51.02 | 51.56 | 50.73 | 51.51 | 109,728 | +0.44(+0.85%) |
Jun 27, 2018 | 51.36 | 51.90 | 50.97 | 51.07 | 77,575 | -0.34(-0.66%) |
Jun 26, 2018 | 51.60 | 51.85 | 51.26 | 51.41 | 70,599 | -0.15(-0.28%) |
Jun 25, 2018 | 51.75 | 54.51 | 50.93 | 51.56 | 64,294 | -0.39(-0.75%) |
Jun 22, 2018 | 51.94 | 52.28 | 51.65 | 51.94 | 356,196 | +0.10(+0.19%) |
Jun 21, 2018 | 52.23 | 52.72 | 51.65 | 51.85 | 56,026 | -0.24(-0.47%) |
Jun 20, 2018 | 51.60 | 52.87 | 50.83 | 52.09 | 75,529 | +0.58(+1.13%) |
Jun 19, 2018 | 50.88 | 51.75 | 50.88 | 51.51 | 127,522 | +0.34(+0.66%) |
Jun 18, 2018 | 50.97 | 52.91 | 50.97 | 51.17 | 112,058 | -0.15(-0.28%) |
Jun 15, 2018 | 51.85 | 50.68 | 51.31 | 165,603 | +0.63(+1.24%) | |
Jun 14, 2018 | 50.20 | 51.02 | 49.66 | 50.68 | 143,790 | +0.73(+1.46%) |
Jun 13, 2018 | 50.10 | 50.49 | 49.86 | 49.96 | 74,786 | +0.05(+0.10%) |
Jun 12, 2018 | 49.91 | 50.20 | 49.57 | 49.91 | 117,965 | +0.24(+0.49%) |
Jun 11, 2018 | 49.42 | 50.25 | 49.42 | 49.66 | 71,305 | +0.10(+0.20%) |
Jun 08, 2018 | 49.91 | 51.26 | 49.47 | 49.57 | 115,784 | -0.24(-0.49%) |
Jun 07, 2018 | 49.28 | 50.20 | 49.28 | 49.81 | 70,314 | +0.73(+1.48%) |
Jun 06, 2018 | 48.94 | 49.96 | 48.94 | 49.08 | 116,959 | +0.29(+0.60%) |
Jun 05, 2018 | 48.31 | 50.54 | 48.31 | 48.79 | 81,138 | +0.63(+1.31%) |
Jun 04, 2018 | 47.82 | 48.69 | 46.51 | 48.16 | 108,264 | +0.63(+1.33%) |
Jun 01, 2018 | 47.43 | 47.92 | 47.24 | 47.53 | 87,272 | +0.39(+0.82%) |
May 31, 2018 | 47.68 | 47.77 | 47.09 | 47.14 | 48,903 | -0.15(-0.31%) |
May 30, 2018 | 46.56 | 48.45 | 46.56 | 47.29 | 106,639 | +2.13(+4.73%) |
May 29, 2018 | 44.72 | 45.44 | 44.09 | 45.15 | 26,462 | +0.15(+0.32%) |
May 25, 2018 | 45.01 | 45.01 | 45.01 | 0 | -0.29(-0.64%) | |
May 24, 2018 | 44.96 | 45.49 | 44.72 | 45.30 | 29,834 | +0.15(+0.32%) |
May 23, 2018 | 44.62 | 45.30 | 44.38 | 45.15 | 16,261 | +0.44(+0.98%) |
May 22, 2018 | 45.06 | 45.25 | 44.67 | 44.72 | 20,471 | -0.24(-0.54%) |
May 21, 2018 | 44.33 | 45.64 | 44.18 | 44.96 | 17,722 | +0.97(+2.21%) |
May 18, 2018 | 44.33 | 44.47 | 43.99 | 43.99 | 30,983 | -0.19(-0.44%) |
May 17, 2018 | 44.18 | 44.67 | 43.99 | 44.18 | 24,991 | +0.05(+0.11%) |
May 16, 2018 | 43.84 | 44.43 | 43.82 | 44.14 | 34,359 | +0.29(+0.66%) |
May 15, 2018 | 43.65 | 44.33 | 43.65 | 43.84 | 14,711 | +0.00(+0.00%) |
May 14, 2018 | 44.14 | 44.14 | 43.75 | 43.84 | 13,395 | -0.19(-0.44%) |
May 11, 2018 | 43.75 | 44.23 | 43.75 | 44.04 | 15,430 | +0.24(+0.55%) |
May 10, 2018 | 43.80 | 44.09 | 43.31 | 43.80 | 17,682 | +0.15(+0.33%) |
May 09, 2018 | 43.31 | 44.09 | 43.31 | 43.65 | 25,938 | +0.15(+0.33%) |
May 08, 2018 | 43.50 | 44.04 | 40.33 | 43.50 | 19,539 | -0.05(-0.11%) |
May 07, 2018 | 42.97 | 43.89 | 42.53 | 43.55 | 31,432 | +0.63(+1.47%) |
May 04, 2018 | 42.39 | 43.31 | 42.39 | 42.92 | 13,115 | +0.34(+0.80%) |
May 03, 2018 | 42.78 | 43.07 | 41.90 | 42.58 | 15,351 | -0.39(-0.90%) |
May 02, 2018 | 42.68 | 43.41 | 42.63 | 42.97 | 26,521 | +0.15(+0.34%) |