Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.32 | 54.61 | 53.32 | 54.14 | 2,512 | +1.68(+3.20%) |
Jul 30, 2018 | 52.46 | 52.46 | 52.46 | 52.46 | 846 | -1.69(-3.11%) |
Jul 27, 2018 | 56.76 | 58.95 | 54.15 | 54.15 | 1,744 | -2.61(-4.61%) |
Jul 26, 2018 | 55.05 | 56.76 | 55.05 | 56.76 | 1,520 | +0.86(+1.54%) |
Jul 25, 2018 | 56.12 | 57.54 | 53.85 | 55.90 | 4,552 | -0.64(-1.14%) |
Jul 24, 2018 | 57.62 | 57.62 | 56.76 | 56.55 | 4,113 | +4.73(+9.13%) |
Jul 23, 2018 | 51.17 | 51.82 | 51.17 | 51.82 | 2,246 | +0.22(+0.43%) |
Jul 20, 2018 | 51.59 | 51.59 | 51.59 | 51.59 | 588 | +0.30(+0.59%) |
Jul 19, 2018 | 49.10 | 51.29 | 49.10 | 51.29 | 3,481 | +1.88(+3.81%) |
Jul 18, 2018 | 49.61 | 49.62 | 49.12 | 49.41 | 2,925 | -0.21(-0.42%) |
Jul 17, 2018 | 49.62 | 49.62 | 48.19 | 49.62 | 2,035 | -0.01(-0.02%) |
Jul 16, 2018 | 50.10 | 50.10 | 49.24 | 49.62 | 1,197 | -0.92(-1.82%) |
Jul 13, 2018 | 50.92 | 51.38 | 50.54 | 50.54 | 1,620 | -0.65(-1.28%) |
Jul 12, 2018 | 49.71 | 51.52 | 49.28 | 51.20 | 4,964 | +1.15(+2.30%) |
Jul 11, 2018 | 50.05 | 50.05 | 50.05 | 50.05 | 370 | -0.62(-1.22%) |
Jul 10, 2018 | 52.12 | 52.12 | 50.52 | 50.66 | 3,973 | -3.65(-6.71%) |
Jul 09, 2018 | 53.86 | 55.94 | 53.86 | 54.31 | 6,934 | +3.74(+7.40%) |
Jul 06, 2018 | 48.83 | 53.72 | 48.83 | 50.57 | 6,500 | +1.38(+2.82%) |
Jul 05, 2018 | 50.10 | 48.16 | 49.19 | 6,166 | -0.56(-1.12%) | |
Jul 03, 2018 | 49.74 | 49.74 | 49.74 | 0 | -1.07(-2.10%) | |
Jul 02, 2018 | 52.89 | 52.89 | 49.42 | 50.81 | 10,014 | -2.50(-4.69%) |
Jun 29, 2018 | 53.82 | 53.82 | 52.54 | 53.31 | 6,440 | -1.51(-2.76%) |
Jun 28, 2018 | 54.60 | 55.69 | 52.36 | 54.83 | 9,661 | -2.36(-4.12%) |
Jun 27, 2018 | 53.37 | 58.46 | 53.37 | 57.18 | 25,325 | +2.14(+3.89%) |
Jun 26, 2018 | 53.76 | 55.04 | 52.53 | 55.04 | 18,452 | +1.26(+2.33%) |
Jun 25, 2018 | 52.85 | 54.86 | 50.16 | 53.79 | 22,108 | -0.15(-0.29%) |
Jun 22, 2018 | 54.53 | 47.03 | 53.94 | 329,283 | +4.90(+10.00%) | |
Jun 21, 2018 | 51.70 | 51.70 | 47.86 | 49.04 | 10,622 | -1.89(-3.71%) |
Jun 20, 2018 | 52.98 | 52.98 | 50.93 | 50.93 | 5,390 | -2.04(-3.85%) |
Jun 19, 2018 | 51.60 | 52.98 | 51.60 | 52.97 | 5,394 | +0.01(+0.02%) |
Jun 18, 2018 | 52.21 | 53.06 | 50.35 | 52.96 | 6,037 | +0.76(+1.45%) |
Jun 15, 2018 | 51.28 | 52.20 | 51.04 | 52.20 | 3,914 | +1.87(+3.73%) |
Jun 14, 2018 | 50.74 | 51.38 | 50.33 | 50.33 | 5,413 | -1.27(-2.47%) |
Jun 13, 2018 | 51.90 | 51.90 | 51.59 | 51.60 | 2,790 | -0.30(-0.58%) |
Jun 12, 2018 | 51.15 | 51.90 | 50.47 | 51.90 | 10,549 | +1.32(+2.60%) |
Jun 11, 2018 | 51.92 | 51.92 | 49.45 | 50.59 | 10,568 | -1.01(-1.97%) |
Jun 08, 2018 | 49.02 | 53.02 | 49.02 | 51.60 | 8,839 | +2.15(+4.35%) |
Jun 07, 2018 | 50.22 | 50.30 | 46.76 | 49.45 | 6,774 | -1.08(-2.13%) |
Jun 06, 2018 | 45.93 | 50.53 | 45.34 | 50.53 | 5,241 | +5.32(+11.78%) |
Jun 04, 2018 | 45.20 | 45.20 | 45.20 | 59 | +1.43(+3.26%) | |
Jun 01, 2018 | 43.78 | 43.78 | 43.41 | 43.78 | 2,485 | +0.34(+0.79%) |
May 31, 2018 | 43.43 | 43.43 | 43.24 | 43.43 | 3,027 | +0.21(+0.50%) |
May 30, 2018 | 43.24 | 43.24 | 43.04 | 43.22 | 1,798 | +0.22(+0.50%) |
May 25, 2018 | 43.00 | 43.00 | 43.00 | 48 | -0.60(-1.38%) | |
May 24, 2018 | 43.13 | 43.60 | 43.13 | 43.60 | 815 | +0.00(+0.00%) |
May 23, 2018 | 43.64 | 43.64 | 43.00 | 43.60 | 1,187 | +0.27(+0.62%) |
May 22, 2018 | 43.72 | 43.72 | 43.33 | 43.33 | 1,240 | +0.28(+0.65%) |
May 21, 2018 | 43.82 | 43.82 | 43.05 | 43.05 | 746 | -0.77(-1.75%) |
May 18, 2018 | 43.09 | 43.82 | 43.09 | 43.82 | 1,279 | +0.79(+1.84%) |
May 17, 2018 | 43.59 | 43.59 | 43.03 | 43.03 | 517 | +0.52(+1.23%) |
May 16, 2018 | 43.39 | 43.48 | 42.50 | 42.50 | 870 | -0.93(-2.15%) |
May 15, 2018 | 43.65 | 43.65 | 43.44 | 43.44 | 642 | -0.21(-0.49%) |
May 14, 2018 | 42.32 | 43.65 | 42.25 | 43.65 | 1,125 | +0.01(+0.02%) |
May 11, 2018 | 42.58 | 43.64 | 42.25 | 43.64 | 3,138 | +1.09(+2.55%) |
May 10, 2018 | 42.37 | 42.96 | 42.37 | 42.55 | 1,010 | +0.30(+0.71%) |
May 09, 2018 | 43.01 | 43.56 | 42.25 | 42.25 | 2,027 | -1.35(-3.10%) |
May 08, 2018 | 42.98 | 43.61 | 42.98 | 43.61 | 1,069 | -0.03(-0.08%) |
May 07, 2018 | 42.25 | 43.65 | 42.25 | 43.64 | 567 | +0.42(+0.97%) |
May 04, 2018 | 43.22 | 43.22 | 43.09 | 43.22 | 988 | +0.00(+0.00%) |
May 03, 2018 | 43.14 | 43.22 | 43.14 | 43.22 | 1,013 | +0.43(+1.00%) |
May 02, 2018 | 42.58 | 42.79 | 42.58 | 42.79 | 1,055 | -0.34(-0.79%) |