Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 49.92 | 50.39 | 49.44 | 50.11 | 400,408 | +0.35(+0.70%) |
Jul 30, 2018 | 49.60 | 50.35 | 49.19 | 49.76 | 317,719 | +0.42(+0.85%) |
Jul 27, 2018 | 50.54 | 50.68 | 48.56 | 49.34 | 423,100 | -0.92(-1.83%) |
Jul 26, 2018 | 49.50 | 50.60 | 48.96 | 50.26 | 412,863 | +0.67(+1.35%) |
Jul 25, 2018 | 49.14 | 49.79 | 48.68 | 49.59 | 396,363 | +0.47(+0.96%) |
Jul 24, 2018 | 51.18 | 49.00 | 49.12 | 416,284 | -1.64(-3.23%) | |
Jul 23, 2018 | 51.20 | 49.08 | 50.76 | 711,636 | -0.10(-0.20%) | |
Jul 20, 2018 | 50.03 | 51.67 | 49.80 | 50.86 | 677,325 | +0.75(+1.50%) |
Jul 19, 2018 | 48.36 | 50.25 | 48.36 | 50.11 | 402,682 | +1.55(+3.19%) |
Jul 18, 2018 | 49.12 | 49.30 | 48.15 | 48.56 | 356,099 | -0.39(-0.80%) |
Jul 17, 2018 | 48.36 | 49.25 | 47.85 | 48.95 | 400,205 | +0.34(+0.70%) |
Jul 16, 2018 | 50.53 | 50.53 | 48.54 | 48.61 | 333,783 | -1.94(-3.84%) |
Jul 13, 2018 | 50.65 | 50.90 | 49.67 | 50.55 | 403,354 | +0.02(+0.04%) |
Jul 12, 2018 | 50.89 | 50.89 | 50.08 | 50.53 | 589,714 | +0.08(+0.16%) |
Jul 11, 2018 | 51.35 | 51.66 | 50.30 | 50.45 | 412,904 | -1.36(-2.62%) |
Jul 10, 2018 | 51.81 | 52.16 | 51.65 | 51.81 | 457,684 | +0.12(+0.23%) |
Jul 09, 2018 | 51.12 | 51.78 | 50.90 | 51.69 | 467,192 | +0.84(+1.65%) |
Jul 06, 2018 | 50.38 | 51.14 | 50.22 | 50.85 | 355,271 | +0.55(+1.09%) |
Jul 05, 2018 | 49.10 | 50.34 | 48.86 | 50.30 | 758,756 | +1.50(+3.07%) |
Jul 03, 2018 | 48.80 | 48.80 | 48.80 | 0 | -1.45(-2.89%) | |
Jul 02, 2018 | 49.71 | 50.34 | 48.92 | 50.25 | 473,732 | -0.12(-0.24%) |
Jun 29, 2018 | 50.00 | 50.87 | 49.65 | 50.37 | 522,103 | +0.59(+1.19%) |
Jun 28, 2018 | 49.18 | 49.97 | 49.05 | 49.78 | 543,685 | +0.20(+0.40%) |
Jun 27, 2018 | 51.10 | 51.34 | 49.52 | 49.58 | 480,015 | -1.37(-2.69%) |
Jun 26, 2018 | 51.25 | 51.75 | 50.41 | 50.95 | 524,037 | -0.28(-0.55%) |
Jun 25, 2018 | 52.45 | 53.00 | 49.32 | 51.23 | 1,011,556 | -1.83(-3.45%) |
Jun 22, 2018 | 53.19 | 53.77 | 52.51 | 53.06 | 2,197,508 | +0.45(+0.86%) |
Jun 21, 2018 | 53.00 | 53.88 | 51.42 | 52.61 | 1,429,652 | -1.85(-3.40%) |
Jun 20, 2018 | 53.35 | 55.25 | 53.25 | 54.46 | 3,760,184 | +5.62(+11.51%) |
Jun 19, 2018 | 48.64 | 49.20 | 47.68 | 48.84 | 632,422 | -0.30(-0.61%) |
Jun 18, 2018 | 48.30 | 49.34 | 47.48 | 49.14 | 774,257 | +0.66(+1.36%) |
Jun 15, 2018 | 48.89 | 48.09 | 48.48 | 666,278 | +0.39(+0.81%) | |
Jun 14, 2018 | 47.99 | 48.35 | 47.38 | 48.09 | 939,145 | +0.29(+0.61%) |
Jun 13, 2018 | 46.15 | 47.99 | 45.88 | 47.80 | 837,684 | +1.47(+3.17%) |
Jun 12, 2018 | 48.99 | 49.18 | 45.75 | 46.33 | 1,516,403 | -1.96(-4.06%) |
Jun 11, 2018 | 47.55 | 48.81 | 46.70 | 48.29 | 2,326,591 | +1.12(+2.37%) |
Jun 08, 2018 | 42.22 | 49.13 | 41.05 | 47.17 | 9,286,634 | +4.61(+10.83%) |
Jun 07, 2018 | 42.97 | 43.10 | 42.08 | 42.56 | 310,509 | -0.24(-0.56%) |
Jun 06, 2018 | 42.71 | 43.00 | 42.16 | 42.80 | 317,334 | +0.03(+0.07%) |
Jun 05, 2018 | 42.43 | 43.18 | 42.43 | 42.77 | 362,142 | +0.34(+0.80%) |
Jun 04, 2018 | 42.16 | 42.49 | 41.50 | 42.43 | 500,129 | -0.03(-0.07%) |
Jun 01, 2018 | 42.25 | 42.57 | 41.80 | 42.46 | 779,764 | +0.42(+1.00%) |
May 31, 2018 | 42.21 | 42.62 | 41.49 | 42.04 | 660,724 | -0.17(-0.40%) |
May 30, 2018 | 42.58 | 42.96 | 41.68 | 42.21 | 1,014,794 | -0.23(-0.54%) |
May 29, 2018 | 41.92 | 42.54 | 41.32 | 42.44 | 840,941 | +0.06(+0.14%) |
May 25, 2018 | 42.38 | 42.38 | 42.38 | 0 | +0.75(+1.80%) | |
May 24, 2018 | 41.63 | 41.98 | 41.33 | 41.63 | 292,517 | -0.08(-0.19%) |
May 23, 2018 | 41.39 | 41.80 | 41.34 | 41.71 | 308,748 | -0.06(-0.14%) |
May 22, 2018 | 42.06 | 42.52 | 41.72 | 41.77 | 287,592 | -0.05(-0.12%) |
May 21, 2018 | 42.62 | 42.88 | 41.46 | 41.82 | 307,052 | -0.75(-1.76%) |
May 18, 2018 | 43.65 | 43.71 | 42.53 | 42.57 | 508,215 | -0.28(-0.65%) |
May 17, 2018 | 42.31 | 43.87 | 42.27 | 42.85 | 563,072 | +0.60(+1.42%) |
May 16, 2018 | 41.64 | 42.29 | 41.46 | 42.25 | 511,741 | +0.40(+0.96%) |
May 15, 2018 | 42.06 | 42.84 | 41.16 | 41.85 | 519,782 | -0.34(-0.81%) |
May 14, 2018 | 42.52 | 43.15 | 41.94 | 42.19 | 720,246 | -0.14(-0.33%) |
May 11, 2018 | 45.33 | 45.33 | 42.21 | 42.33 | 1,144,017 | -3.29(-7.21%) |
May 10, 2018 | 43.00 | 47.48 | 42.83 | 45.62 | 1,759,372 | -0.83(-1.79%) |
May 09, 2018 | 45.98 | 46.98 | 45.39 | 46.45 | 944,723 | +0.81(+1.77%) |
May 08, 2018 | 45.30 | 46.16 | 44.86 | 45.64 | 481,979 | +0.65(+1.44%) |
May 07, 2018 | 44.62 | 46.30 | 43.28 | 44.99 | 731,561 | +0.44(+0.99%) |
May 04, 2018 | 43.67 | 44.94 | 43.67 | 44.55 | 478,870 | +0.61(+1.39%) |
May 03, 2018 | 43.00 | 44.24 | 42.70 | 43.94 | 638,429 | +0.68(+1.57%) |
May 02, 2018 | 43.20 | 44.00 | 43.09 | 43.26 | 610,531 | +0.28(+0.65%) |